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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2020 | 4.66 | 4.68 | 4.64 | 4.64 | +0.02 | +0.43 | 1,706,317 | 7,946.42 |
| 10/08/2020 | 4.70 | 4.74 | 4.60 | 4.62 | -0.12 | -2.53 | 3,215,411 | 14,971.34 |
| 07/08/2020 | 4.84 | 4.84 | 4.72 | 4.74 | -0.08 | -1.66 | 1,667,816 | 7,949.16 |
| 06/08/2020 | 4.82 | 4.96 | 4.82 | 4.82 | 0.00 | 0.00 | 4,649,263 | 22,748.54 |
| 05/08/2020 | 4.94 | 4.96 | 4.80 | 4.82 | -0.14 | -2.82 | 4,655,528 | 22,647.95 |
| 04/08/2020 | 5.00 | 5.10 | 4.94 | 4.96 | -0.04 | -0.80 | 6,325,438 | 31,617.07 |
| 03/08/2020 | 5.00 | 5.05 | 4.88 | 5.00 | -0.10 | -1.96 | 11,194,750 | 55,581.69 |
| 31/07/2020 | 4.52 | 5.15 | 4.50 | 5.10 | +0.58 | +12.83 | 9,859,510 | 48,419.17 |
| 30/07/2020 | 4.56 | 4.76 | 4.50 | 4.52 | -0.04 | -0.88 | 5,411,138 | 25,064.15 |
| 29/07/2020 | 4.66 | 4.72 | 4.56 | 4.56 | -0.12 | -2.56 | 2,531,939 | 11,685.57 |
| 24/07/2020 | 4.74 | 4.74 | 4.66 | 4.68 | -0.04 | -0.85 | 1,065,791 | 4,996.11 |
| 23/07/2020 | 4.68 | 4.76 | 4.66 | 4.72 | +0.02 | +0.43 | 1,296,838 | 6,124.96 |
| 22/07/2020 | 4.88 | 4.88 | 4.70 | 4.70 | -0.16 | -3.29 | 4,882,117 | 23,285.48 |
| 21/07/2020 | 4.94 | 4.94 | 4.86 | 4.86 | +0.02 | +0.41 | 5,282,692 | 25,859.75 |
| 20/07/2020 | 4.84 | 4.92 | 4.80 | 4.84 | 0.00 | 0.00 | 3,929,855 | 19,045.85 |
| 17/07/2020 | 4.82 | 4.90 | 4.76 | 4.84 | +0.10 | +2.11 | 9,430,860 | 45,768.18 |
| 16/07/2020 | 4.88 | 4.90 | 4.74 | 4.74 | -0.12 | -2.47 | 2,672,621 | 12,814.00 |
| 15/07/2020 | 4.72 | 4.94 | 4.68 | 4.86 | +0.20 | +4.29 | 7,071,085 | 34,072.16 |
| 14/07/2020 | 4.64 | 4.70 | 4.52 | 4.66 | -0.06 | -1.27 | 4,400,795 | 20,346.94 |
| 13/07/2020 | 5.05 | 5.10 | 4.70 | 4.72 | -0.26 | -5.22 | 14,968,206 | 73,122.38 |
| 10/07/2020 | 4.70 | 4.98 | 4.70 | 4.98 | +0.34 | +7.33 | 21,143,680 | 102,609.47 |
| 09/07/2020 | 4.66 | 4.78 | 4.62 | 4.64 | +0.08 | +1.75 | 12,115,625 | 56,647.38 |
| 08/07/2020 | 4.40 | 4.58 | 4.38 | 4.56 | +0.28 | +6.54 | 19,014,355 | 85,530.16 |
| 07/07/2020 | 4.26 | 4.36 | 4.24 | 4.28 | +0.10 | +2.39 | 5,947,140 | 25,638.66 |
| 03/07/2020 | 4.24 | 4.24 | 4.18 | 4.18 | -0.04 | -0.95 | 991,810 | 4,173.64 |
| 02/07/2020 | 4.22 | 4.26 | 4.20 | 4.22 | +0.02 | +0.48 | 1,480,932 | 6,269.68 |
| 01/07/2020 | 4.16 | 4.24 | 4.14 | 4.20 | +0.08 | +1.94 | 2,270,655 | 9,518.15 |
The Information is provided for informative and educational purposes only.
