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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 1.18 | 1.21 | 1.10 | 1.19 | 0.00 | 0.00 | 10,139,512 | 11,870.09 |
| 28/01/2022 | 1.25 | 1.34 | 1.19 | 1.19 | -0.06 | -4.80 | 40,425,212 | 52,597.23 |
| 27/01/2022 | 1.27 | 1.28 | 1.23 | 1.25 | -0.03 | -2.34 | 3,373,015 | 4,225.75 |
| 26/01/2022 | 1.23 | 1.29 | 1.22 | 1.28 | +0.05 | +4.07 | 8,301,707 | 10,530.22 |
| 25/01/2022 | 1.22 | 1.24 | 1.21 | 1.23 | +0.01 | +0.82 | 1,136,303 | 1,389.30 |
| 24/01/2022 | 1.22 | 1.24 | 1.22 | 1.22 | 0.00 | 0.00 | 1,118,602 | 1,376.79 |
| 21/01/2022 | 1.21 | 1.24 | 1.21 | 1.22 | -0.02 | -1.61 | 891,804 | 1,085.68 |
| 20/01/2022 | 1.23 | 1.24 | 1.23 | 1.24 | +0.01 | +0.81 | 355,801 | 439.51 |
| 19/01/2022 | 1.22 | 1.24 | 1.22 | 1.23 | +0.01 | +0.82 | 355,734 | 438.53 |
| 18/01/2022 | 1.23 | 1.24 | 1.22 | 1.22 | -0.02 | -1.61 | 1,433,149 | 1,768.68 |
| 17/01/2022 | 1.24 | 1.24 | 1.23 | 1.24 | 0.00 | 0.00 | 235,101 | 291.03 |
| 14/01/2022 | 1.23 | 1.24 | 1.22 | 1.24 | +0.01 | +0.81 | 444,211 | 546.07 |
| 13/01/2022 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00 | 0.00 | 766,201 | 942.53 |
| 12/01/2022 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00 | 779,503 | 959.55 |
| 11/01/2022 | 1.24 | 1.25 | 1.23 | 1.23 | -0.01 | -0.81 | 1,979,062 | 2,453.70 |
| 10/01/2022 | 1.22 | 1.24 | 1.22 | 1.24 | +0.02 | +1.64 | 1,535,000 | 1,890.15 |
| 07/01/2022 | 1.23 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81 | 1,074,250 | 1,315.11 |
| 06/01/2022 | 1.24 | 1.24 | 1.23 | 1.23 | -0.01 | -0.81 | 964,714 | 1,190.29 |
| 05/01/2022 | 1.23 | 1.24 | 1.23 | 1.24 | +0.01 | +0.81 | 979,701 | 1,209.19 |
| 04/01/2022 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00 | 561,200 | 689.43 |
| 30/12/2021 | 1.22 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00 | 1,506,252 | 1,856.37 |
| 29/12/2021 | 1.22 | 1.23 | 1.22 | 1.23 | +0.01 | +0.82 | 472,300 | 577.81 |
| 28/12/2021 | 1.23 | 1.24 | 1.22 | 1.22 | 0.00 | 0.00 | 804,403 | 987.52 |
| 27/12/2021 | 1.22 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81 | 825,000 | 1,013.43 |
| 24/12/2021 | 1.24 | 1.24 | 1.23 | 1.23 | -0.01 | -0.81 | 828,200 | 1,021.73 |
| 23/12/2021 | 1.25 | 1.25 | 1.23 | 1.24 | -0.01 | -0.80 | 645,700 | 799.33 |
| 22/12/2021 | 1.23 | 1.25 | 1.22 | 1.25 | +0.02 | +1.63 | 1,979,910 | 2,450.45 |
| 21/12/2021 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00 | 2,483,210 | 3,055.89 |
| 20/12/2021 | 1.31 | 1.32 | 1.21 | 1.23 | -0.09 | -6.82 | 9,797,400 | 12,204.29 |
| 17/12/2021 | 1.39 | 1.39 | 1.31 | 1.32 | -0.08 | -5.71 | 12,916,801 | 17,289.84 |
| 16/12/2021 | 1.29 | 1.40 | 1.28 | 1.40 | +0.12 | +9.37 | 16,938,201 | 22,687.32 |
| 15/12/2021 | 1.25 | 1.28 | 1.24 | 1.28 | +0.03 | +2.40 | 3,083,321 | 3,898.71 |
| 14/12/2021 | 1.25 | 1.26 | 1.23 | 1.25 | 0.00 | 0.00 | 877,001 | 1,091.67 |
| 13/12/2021 | 1.25 | 1.27 | 1.24 | 1.25 | 0.00 | 0.00 | 1,159,640 | 1,450.98 |
| 09/12/2021 | 1.24 | 1.25 | 1.22 | 1.25 | +0.01 | +0.81 | 1,140,401 | 1,408.74 |
| 08/12/2021 | 1.23 | 1.25 | 1.23 | 1.24 | +0.01 | +0.81 | 605,301 | 752.22 |
| 07/12/2021 | 1.21 | 1.24 | 1.21 | 1.23 | +0.02 | +1.65 | 517,402 | 634.38 |
| 03/12/2021 | 1.25 | 1.26 | 1.15 | 1.21 | -0.04 | -3.20 | 7,849,200 | 9,424.73 |
| 02/12/2021 | 1.23 | 1.25 | 1.22 | 1.25 | +0.02 | +1.63 | 737,107 | 914.38 |
| 01/12/2021 | 1.22 | 1.24 | 1.22 | 1.23 | +0.01 | +0.82 | 357,102 | 439.38 |
The Information is provided for informative and educational purposes only.
