Companies/Securities in Focus
DHOUSE : DHOUSE PATTANA 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 0.75 | 0.76 | 0.74 | 0.75 | 0.00 | 0.00 | 167,077 | 125.49 |
| 29/06/2022 | 0.75 | 0.76 | 0.74 | 0.75 | +0.01 | +1.35 | 199,310 | 149.80 |
| 28/06/2022 | 0.72 | 0.76 | 0.72 | 0.74 | +0.02 | +2.78 | 463,300 | 341.11 |
| 27/06/2022 | 0.73 | 0.74 | 0.72 | 0.72 | 0.00 | 0.00 | 113,030 | 82.32 |
| 24/06/2022 | 0.72 | 0.74 | 0.72 | 0.72 | 0.00 | 0.00 | 315,000 | 229.77 |
| 23/06/2022 | 0.73 | 0.74 | 0.72 | 0.72 | -0.01 | -1.37 | 258,302 | 187.97 |
| 22/06/2022 | 0.76 | 0.76 | 0.73 | 0.73 | -0.03 | -3.95 | 379,500 | 282.52 |
| 21/06/2022 | 0.76 | 0.77 | 0.74 | 0.76 | 0.00 | 0.00 | 149,314 | 113.35 |
| 20/06/2022 | 0.76 | 0.77 | 0.74 | 0.76 | 0.00 | 0.00 | 251,800 | 191.31 |
| 17/06/2022 | 0.78 | 0.78 | 0.75 | 0.76 | 0.00 | 0.00 | 541,211 | 413.32 |
| 16/06/2022 | 0.81 | 0.86 | 0.75 | 0.76 | -0.05 | -6.17 | 2,907,461 | 2,361.59 |
| 15/06/2022 | 0.81 | 0.82 | 0.80 | 0.81 | 0.00 | 0.00 | 364,600 | 293.62 |
| 14/06/2022 | 0.81 | 0.82 | 0.81 | 0.81 | -0.01 | -1.22 | 195,200 | 158.75 |
| 13/06/2022 | 0.83 | 0.84 | 0.81 | 0.82 | -0.01 | -1.20 | 243,400 | 199.82 |
| 10/06/2022 | 0.84 | 0.84 | 0.82 | 0.83 | -0.01 | -1.19 | 275,200 | 228.71 |
| 09/06/2022 | 0.82 | 0.84 | 0.82 | 0.84 | +0.02 | +2.44 | 619,300 | 512.77 |
| 08/06/2022 | 0.82 | 0.83 | 0.82 | 0.82 | 0.00 | 0.00 | 462,605 | 379.83 |
| 07/06/2022 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 689,931 | 565.02 |
| 06/06/2022 | 0.83 | 0.85 | 0.81 | 0.82 | -0.02 | -2.38 | 616,755 | 508.43 |
| 02/06/2022 | 0.84 | 0.85 | 0.83 | 0.84 | 0.00 | 0.00 | 628,500 | 529.19 |
| 01/06/2022 | 0.86 | 0.87 | 0.84 | 0.84 | -0.02 | -2.33 | 309,365 | 262.50 |
| 31/05/2022 | 0.86 | 0.87 | 0.85 | 0.86 | 0.00 | 0.00 | 170,120 | 146.06 |
| 30/05/2022 | 0.84 | 0.87 | 0.84 | 0.86 | +0.02 | +2.38 | 380,700 | 325.03 |
| 27/05/2022 | 0.84 | 0.86 | 0.84 | 0.84 | 0.00 | 0.00 | 454,900 | 386.14 |
| 26/05/2022 | 0.83 | 0.85 | 0.83 | 0.84 | +0.01 | +1.20 | 701,918 | 586.59 |
| 25/05/2022 | 0.84 | 0.85 | 0.83 | 0.83 | -0.01 | -1.19 | 931,534 | 782.90 |
| 24/05/2022 | 0.84 | 0.85 | 0.83 | 0.84 | 0.00 | 0.00 | 766,053 | 644.18 |
| 23/05/2022 | 0.84 | 0.87 | 0.84 | 0.84 | +0.01 | +1.20 | 1,408,762 | 1,194.12 |
| 20/05/2022 | 0.82 | 0.85 | 0.82 | 0.83 | +0.01 | +1.22 | 876,501 | 732.70 |
| 19/05/2022 | 0.81 | 0.83 | 0.81 | 0.82 | -0.01 | -1.20 | 426,178 | 347.48 |
| 18/05/2022 | 0.82 | 0.84 | 0.82 | 0.83 | +0.01 | +1.22 | 778,216 | 645.82 |
| 17/05/2022 | 0.81 | 0.83 | 0.79 | 0.82 | +0.01 | +1.23 | 692,738 | 562.04 |
| 13/05/2022 | 0.81 | 0.87 | 0.76 | 0.81 | 0.00 | 0.00 | 4,252,301 | 3,462.37 |
| 12/05/2022 | 0.92 | 0.92 | 0.77 | 0.81 | -0.11 | -11.96 | 3,935,792 | 3,224.00 |
| 11/05/2022 | 1.05 | 1.05 | 0.91 | 0.92 | -0.13 | -12.38 | 3,499,802 | 3,314.08 |
| 10/05/2022 | 1.05 | 1.07 | 1.03 | 1.05 | -0.01 | -0.94 | 478,702 | 501.90 |
| 09/05/2022 | 1.06 | 1.09 | 1.04 | 1.06 | -0.01 | -0.93 | 821,010 | 873.24 |
| 06/05/2022 | 1.06 | 1.09 | 1.06 | 1.07 | -0.02 | -1.83 | 324,202 | 345.71 |
| 05/05/2022 | 1.12 | 1.14 | 1.04 | 1.09 | -0.04 | -3.54 | 964,902 | 1,059.07 |
| 03/05/2022 | 1.14 | 1.15 | 1.12 | 1.13 | -0.02 | -1.74 | 739,100 | 834.96 |
The Information is provided for informative and educational purposes only.
