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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 4.38 | 4.38 | 4.30 | 4.32 | -0.06 | -1.37 | 1,061,334 | 4,608.56 |
| 09/04/2021 | 4.36 | 4.44 | 4.36 | 4.38 | 0.00 | 0.00 | 1,346,484 | 5,947.76 |
| 08/04/2021 | 4.32 | 4.38 | 4.30 | 4.38 | +0.02 | +0.46 | 1,459,005 | 6,327.84 |
| 07/04/2021 | 4.44 | 4.46 | 4.28 | 4.36 | -0.12 | -2.68 | 3,198,676 | 14,011.34 |
| 05/04/2021 | 4.62 | 4.62 | 4.42 | 4.48 | -0.10 | -2.18 | 3,316,365 | 14,838.36 |
| 02/04/2021 | 4.64 | 4.68 | 4.58 | 4.58 | -0.04 | -0.87 | 1,901,101 | 8,809.54 |
| 01/04/2021 | 4.60 | 4.66 | 4.60 | 4.62 | +0.02 | +0.43 | 3,395,258 | 15,712.34 |
| 31/03/2021 | 4.52 | 4.62 | 4.52 | 4.60 | +0.10 | +2.22 | 3,729,002 | 17,092.49 |
| 30/03/2021 | 4.52 | 4.66 | 4.46 | 4.50 | +0.20 | +4.65 | 12,852,356 | 58,561.55 |
| 29/03/2021 | 4.24 | 4.36 | 4.24 | 4.30 | +0.12 | +2.87 | 5,948,461 | 25,632.77 |
| 26/03/2021 | 4.24 | 4.26 | 4.18 | 4.18 | -0.02 | -0.48 | 1,533,280 | 6,476.64 |
| 25/03/2021 | 4.12 | 4.26 | 4.12 | 4.20 | +0.08 | +1.94 | 4,286,841 | 18,075.12 |
| 24/03/2021 | 4.12 | 4.16 | 4.08 | 4.12 | 0.00 | 0.00 | 2,442,204 | 10,045.08 |
| 23/03/2021 | 4.14 | 4.16 | 4.02 | 4.12 | -0.02 | -0.48 | 3,759,901 | 15,365.82 |
| 22/03/2021 | 4.12 | 4.16 | 4.12 | 4.14 | +0.02 | +0.49 | 1,471,547 | 6,086.65 |
| 19/03/2021 | 4.10 | 4.16 | 4.10 | 4.12 | -0.18 | -4.19 | 2,516,940 | 10,403.10 |
| 18/03/2021 | 4.30 | 4.32 | 4.28 | 4.30 | +0.02 | +0.47 | 2,192,848 | 9,425.57 |
| 17/03/2021 | 4.34 | 4.36 | 4.28 | 4.28 | -0.06 | -1.38 | 1,998,768 | 8,626.55 |
| 16/03/2021 | 4.32 | 4.48 | 4.32 | 4.34 | +0.04 | +0.93 | 5,124,729 | 22,525.09 |
| 15/03/2021 | 4.28 | 4.34 | 4.24 | 4.30 | +0.04 | +0.94 | 1,378,413 | 5,924.80 |
| 12/03/2021 | 4.30 | 4.34 | 4.26 | 4.26 | -0.02 | -0.47 | 1,548,747 | 6,661.80 |
| 11/03/2021 | 4.16 | 4.34 | 4.16 | 4.28 | +0.12 | +2.88 | 5,894,830 | 25,150.54 |
| 10/03/2021 | 4.16 | 4.18 | 4.14 | 4.16 | +0.02 | +0.48 | 1,723,020 | 7,163.95 |
| 09/03/2021 | 4.16 | 4.18 | 4.10 | 4.14 | +0.02 | +0.49 | 3,797,152 | 15,732.79 |
| 08/03/2021 | 4.02 | 4.14 | 4.00 | 4.12 | +0.14 | +3.52 | 8,231,579 | 33,677.95 |
| 05/03/2021 | 4.00 | 4.00 | 3.92 | 3.98 | -0.02 | -0.50 | 2,216,936 | 8,792.31 |
| 04/03/2021 | 3.88 | 4.00 | 3.88 | 4.00 | +0.10 | +2.56 | 2,210,661 | 8,740.92 |
| 03/03/2021 | 3.88 | 3.90 | 3.88 | 3.90 | +0.02 | +0.52 | 585,485 | 2,277.64 |
| 02/03/2021 | 3.90 | 3.90 | 3.84 | 3.88 | +0.02 | +0.52 | 737,322 | 2,844.24 |
| 01/03/2021 | 3.82 | 3.90 | 3.82 | 3.86 | +0.02 | +0.52 | 590,700 | 2,271.98 |
The Information is provided for informative and educational purposes only.
