Companies/Securities in Focus
PYLON : PYLON PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2022 | 4.96 | 5.00 | 4.86 | 4.86 | -0.14 | -2.80 | 1,322,150 | 6,497.28 |
| 18/01/2022 | 4.84 | 5.00 | 4.82 | 5.00 | +0.14 | +2.88 | 1,810,960 | 8,901.19 |
| 17/01/2022 | 4.90 | 4.90 | 4.70 | 4.86 | -0.06 | -1.22 | 2,950,809 | 14,246.93 |
| 14/01/2022 | 5.15 | 5.20 | 4.92 | 4.92 | -0.23 | -4.47 | 3,279,293 | 16,420.84 |
| 13/01/2022 | 5.25 | 5.30 | 5.10 | 5.15 | -0.05 | -0.96 | 1,451,417 | 7,507.24 |
| 12/01/2022 | 5.20 | 5.35 | 5.20 | 5.20 | 0.00 | 0.00 | 1,769,400 | 9,266.00 |
| 11/01/2022 | 5.25 | 5.35 | 5.20 | 5.20 | -0.05 | -0.95 | 1,310,957 | 6,854.21 |
| 10/01/2022 | 5.30 | 5.40 | 5.20 | 5.25 | -0.05 | -0.94 | 660,709 | 3,495.63 |
| 07/01/2022 | 5.35 | 5.45 | 5.30 | 5.30 | -0.05 | -0.93 | 568,701 | 3,036.13 |
| 06/01/2022 | 5.45 | 5.50 | 5.25 | 5.35 | -0.25 | -4.46 | 2,957,941 | 15,851.51 |
| 05/01/2022 | 5.60 | 5.70 | 5.45 | 5.60 | 0.00 | 0.00 | 2,741,693 | 15,347.59 |
| 04/01/2022 | 5.10 | 5.60 | 5.10 | 5.60 | +0.50 | +9.80 | 3,813,858 | 20,761.15 |
| 30/12/2021 | 5.25 | 5.35 | 5.00 | 5.10 | 0.00 | 0.00 | 2,249,043 | 11,534.96 |
| 29/12/2021 | 5.25 | 5.35 | 5.05 | 5.10 | -0.15 | -2.86 | 1,797,350 | 9,276.44 |
| 28/12/2021 | 5.25 | 5.40 | 5.25 | 5.25 | 0.00 | 0.00 | 1,030,306 | 5,468.87 |
| 27/12/2021 | 5.40 | 5.40 | 5.25 | 5.25 | -0.10 | -1.87 | 1,276,871 | 6,784.54 |
| 24/12/2021 | 5.35 | 5.50 | 5.30 | 5.35 | 0.00 | 0.00 | 826,656 | 4,450.97 |
| 23/12/2021 | 5.45 | 5.60 | 5.30 | 5.35 | -0.15 | -2.73 | 1,587,511 | 8,545.78 |
| 22/12/2021 | 5.45 | 5.65 | 5.40 | 5.50 | +0.05 | +0.92 | 2,034,802 | 11,257.12 |
| 21/12/2021 | 5.45 | 5.75 | 5.40 | 5.45 | +0.15 | +2.83 | 6,279,599 | 35,135.42 |
| 20/12/2021 | 5.35 | 5.40 | 5.20 | 5.30 | -0.10 | -1.85 | 2,562,825 | 13,515.79 |
| 17/12/2021 | 5.40 | 5.45 | 5.20 | 5.40 | -0.10 | -1.82 | 3,574,255 | 18,944.08 |
| 16/12/2021 | 4.98 | 5.50 | 4.92 | 5.50 | +0.54 | +10.89 | 12,370,534 | 64,980.43 |
| 15/12/2021 | 4.72 | 4.96 | 4.68 | 4.96 | +0.26 | +5.53 | 3,742,581 | 18,206.61 |
| 14/12/2021 | 4.72 | 4.72 | 4.68 | 4.70 | 0.00 | 0.00 | 237,400 | 1,112.90 |
| 13/12/2021 | 4.76 | 4.78 | 4.70 | 4.70 | -0.04 | -0.84 | 691,448 | 3,268.44 |
| 09/12/2021 | 4.70 | 4.74 | 4.70 | 4.74 | +0.06 | +1.28 | 286,000 | 1,349.20 |
| 08/12/2021 | 4.72 | 4.74 | 4.64 | 4.68 | -0.02 | -0.43 | 591,805 | 2,766.20 |
| 07/12/2021 | 4.60 | 4.72 | 4.60 | 4.70 | +0.08 | +1.73 | 1,649,287 | 7,701.07 |
| 03/12/2021 | 4.66 | 4.70 | 4.60 | 4.62 | 0.00 | 0.00 | 570,125 | 2,645.45 |
| 02/12/2021 | 4.64 | 4.70 | 4.62 | 4.62 | -0.04 | -0.86 | 1,023,450 | 4,774.71 |
| 01/12/2021 | 4.56 | 4.70 | 4.56 | 4.66 | +0.06 | +1.30 | 623,100 | 2,879.74 |
The Information is provided for informative and educational purposes only.
