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) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2020 | 4.28 | 4.30 | 4.24 | 4.24 | 0.00 | 0.00 | 1,243,519 | 5,309.53 |
| 27/05/2020 | 4.26 | 4.30 | 4.24 | 4.24 | -0.02 | -0.47 | 1,649,000 | 7,031.59 |
| 26/05/2020 | 4.34 | 4.34 | 4.26 | 4.26 | 0.00 | 0.00 | 1,915,419 | 8,219.09 |
| 25/05/2020 | 4.16 | 4.28 | 4.16 | 4.26 | +0.10 | +2.40 | 1,438,900 | 6,080.16 |
| 22/05/2020 | 4.14 | 4.16 | 4.12 | 4.16 | +0.02 | +0.48 | 744,000 | 3,073.46 |
| 21/05/2020 | 4.24 | 4.26 | 4.12 | 4.14 | -0.08 | -1.90 | 1,621,358 | 6,780.99 |
| 20/05/2020 | 4.16 | 4.24 | 4.12 | 4.22 | +0.10 | +2.43 | 1,254,110 | 5,267.37 |
| 19/05/2020 | 4.12 | 4.16 | 4.12 | 4.12 | +0.02 | +0.49 | 1,111,884 | 4,601.03 |
| 18/05/2020 | 4.10 | 4.14 | 4.08 | 4.10 | 0.00 | 0.00 | 670,802 | 2,757.10 |
| 15/05/2020 | 4.20 | 4.20 | 4.00 | 4.10 | -0.10 | -2.38 | 1,520,005 | 6,236.51 |
| 14/05/2020 | 4.34 | 4.34 | 4.12 | 4.20 | -0.12 | -2.78 | 2,802,300 | 11,804.22 |
| 13/05/2020 | 4.26 | 4.34 | 4.26 | 4.32 | +0.06 | +1.41 | 2,737,925 | 11,782.83 |
| 12/05/2020 | 4.14 | 4.26 | 4.14 | 4.26 | +0.12 | +2.90 | 2,154,946 | 9,060.99 |
| 11/05/2020 | 4.14 | 4.16 | 4.10 | 4.14 | +0.02 | +0.49 | 926,000 | 3,827.26 |
| 08/05/2020 | 4.10 | 4.12 | 4.06 | 4.12 | +0.02 | +0.49 | 1,113,800 | 4,555.63 |
| 07/05/2020 | 4.26 | 4.26 | 4.06 | 4.10 | -0.16 | -3.76 | 2,472,245 | 10,198.18 |
| 05/05/2020 | 4.16 | 4.28 | 4.14 | 4.26 | +0.06 | +1.43 | 1,150,669 | 4,871.49 |
| 30/04/2020 | 4.22 | 4.24 | 4.16 | 4.20 | +0.02 | +0.48 | 1,337,252 | 5,617.32 |
| 29/04/2020 | 4.16 | 4.30 | 4.12 | 4.18 | +0.08 | +1.95 | 4,529,302 | 19,018.46 |
| 28/04/2020 | 4.06 | 4.16 | 4.00 | 4.10 | +0.06 | +1.49 | 3,981,875 | 16,241.02 |
| 27/04/2020 | 4.08 | 4.08 | 4.02 | 4.04 | 0.00 | 0.00 | 894,011 | 3,605.98 |
| 24/04/2020 | 4.04 | 4.08 | 4.00 | 4.04 | -0.02 | -0.49 | 1,062,067 | 4,279.78 |
| 23/04/2020 | 4.04 | 4.08 | 4.00 | 4.06 | +0.02 | +0.50 | 1,888,062 | 7,602.62 |
| 22/04/2020 | 3.98 | 4.04 | 3.88 | 4.04 | +0.06 | +1.51 | 2,942,382 | 11,697.97 |
| 21/04/2020 | 3.82 | 4.04 | 3.80 | 3.98 | +0.14 | +3.65 | 2,773,050 | 10,916.62 |
| 20/04/2020 | 3.78 | 3.84 | 3.72 | 3.84 | +0.10 | +2.67 | 2,676,400 | 10,172.71 |
| 17/04/2020 | 3.70 | 3.74 | 3.64 | 3.74 | +0.12 | +3.31 | 2,748,649 | 10,153.19 |
| 16/04/2020 | 3.82 | 3.82 | 3.60 | 3.62 | -0.20 | -5.24 | 3,535,400 | 13,013.50 |
| 15/04/2020 | 3.92 | 3.92 | 3.78 | 3.82 | -0.06 | -1.55 | 3,260,392 | 12,589.24 |
| 14/04/2020 | 3.76 | 3.98 | 3.72 | 3.88 | +0.18 | +4.86 | 7,148,217 | 27,504.28 |
| 13/04/2020 | 3.56 | 3.70 | 3.46 | 3.70 | +0.22 | +6.32 | 8,068,121 | 28,961.21 |
| 10/04/2020 | 3.52 | 3.54 | 3.38 | 3.48 | -0.02 | -0.57 | 4,016,452 | 13,855.88 |
| 09/04/2020 | 3.46 | 3.66 | 3.40 | 3.50 | +0.10 | +2.94 | 11,064,511 | 39,190.80 |
| 08/04/2020 | 3.28 | 3.44 | 3.26 | 3.40 | +0.12 | +3.66 | 3,134,923 | 10,542.61 |
| 07/04/2020 | 3.24 | 3.38 | 3.20 | 3.28 | +0.12 | +3.80 | 3,824,915 | 12,614.34 |
| 03/04/2020 | 3.12 | 3.18 | 3.10 | 3.16 | +0.06 | +1.94 | 1,103,200 | 3,455.82 |
| 02/04/2020 | 3.08 | 3.10 | 3.02 | 3.10 | +0.04 | +1.31 | 1,607,901 | 4,922.03 |
| 01/04/2020 | 3.14 | 3.14 | 3.06 | 3.06 | -0.04 | -1.29 | 897,803 | 2,787.46 |
The Information is provided for informative and educational purposes only.
