Companies/Securities in Focus
HEMP : HEALTH EMPIRE CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 7.35 | 7.40 | 7.30 | 7.40 | +0.15 | +2.07 | 608,243 | 4,472.67 |
| 29/09/2022 | 7.30 | 7.40 | 7.25 | 7.25 | -0.10 | -1.36 | 104,382 | 762.97 |
| 28/09/2022 | 7.25 | 7.40 | 7.20 | 7.35 | +0.05 | +0.68 | 80,400 | 587.49 |
| 27/09/2022 | 7.45 | 7.45 | 7.30 | 7.30 | -0.10 | -1.35 | 82,500 | 607.61 |
| 26/09/2022 | 7.45 | 7.45 | 7.40 | 7.40 | -0.05 | -0.67 | 74,227 | 550.28 |
| 23/09/2022 | 7.45 | 7.45 | 7.40 | 7.45 | 0.00 | 0.00 | 26,200 | 194.75 |
| 22/09/2022 | 7.50 | 7.50 | 7.45 | 7.45 | +0.05 | +0.68 | 10,778 | 80.54 |
| 21/09/2022 | 7.50 | 7.50 | 7.40 | 7.40 | 0.00 | 0.00 | 10,000 | 74.36 |
| 20/09/2022 | 7.40 | 7.50 | 7.40 | 7.40 | -0.05 | -0.67 | 13,635 | 101.41 |
| 19/09/2022 | 7.50 | 7.50 | 7.40 | 7.45 | -0.05 | -0.67 | 142,028 | 1,058.76 |
| 16/09/2022 | 7.50 | 7.50 | 7.45 | 7.50 | +0.05 | +0.67 | 84,587 | 634.22 |
| 15/09/2022 | 7.50 | 7.50 | 7.45 | 7.45 | -0.05 | -0.67 | 81,707 | 609.68 |
| 14/09/2022 | 7.50 | 7.55 | 7.45 | 7.50 | 0.00 | 0.00 | 56,327 | 422.67 |
| 13/09/2022 | 7.50 | 7.50 | 7.45 | 7.50 | -0.05 | -0.66 | 66,100 | 495.59 |
| 12/09/2022 | 7.55 | 7.55 | 7.45 | 7.55 | 0.00 | 0.00 | 146,275 | 1,092.51 |
| 09/09/2022 | 7.45 | 7.55 | 7.45 | 7.55 | +0.05 | +0.67 | 96,380 | 719.27 |
| 08/09/2022 | 7.50 | 7.55 | 7.45 | 7.50 | 0.00 | 0.00 | 48,600 | 364.77 |
| 07/09/2022 | 7.50 | 7.55 | 7.50 | 7.50 | 0.00 | 0.00 | 146,771 | 1,100.91 |
| 06/09/2022 | 7.50 | 7.55 | 7.45 | 7.50 | -0.05 | -0.66 | 197,927 | 1,484.10 |
| 05/09/2022 | 7.45 | 7.55 | 7.45 | 7.55 | +0.05 | +0.67 | 94,800 | 714.25 |
| 02/09/2022 | 7.50 | 7.50 | 7.45 | 7.50 | 0.00 | 0.00 | 32,165 | 240.76 |
| 01/09/2022 | 7.50 | 7.50 | 7.45 | 7.50 | 0.00 | 0.00 | 228,026 | 1,701.94 |
| 31/08/2022 | 7.60 | 7.60 | 7.45 | 7.50 | -0.05 | -0.66 | 155,045 | 1,161.78 |
| 30/08/2022 | 7.60 | 7.60 | 7.50 | 7.55 | -0.10 | -1.31 | 436,100 | 3,288.46 |
| 29/08/2022 | 7.65 | 7.65 | 7.60 | 7.65 | 0.00 | 0.00 | 65,467 | 500.50 |
| 26/08/2022 | 7.65 | 7.70 | 7.55 | 7.65 | 0.00 | 0.00 | 205,915 | 1,564.09 |
| 25/08/2022 | 7.60 | 7.70 | 7.60 | 7.65 | -0.05 | -0.65 | 389,095 | 2,961.27 |
| 24/08/2022 | 7.65 | 7.70 | 7.60 | 7.70 | +0.10 | +1.32 | 71,433 | 546.58 |
| 23/08/2022 | 7.65 | 7.65 | 7.60 | 7.60 | -0.10 | -1.30 | 64,832 | 495.30 |
| 22/08/2022 | 7.65 | 7.70 | 7.60 | 7.70 | +0.10 | +1.32 | 54,722 | 417.63 |
| 19/08/2022 | 7.65 | 7.70 | 7.60 | 7.60 | 0.00 | 0.00 | 214,913 | 1,640.05 |
| 18/08/2022 | 7.70 | 7.70 | 7.60 | 7.60 | -0.10 | -1.30 | 68,400 | 526.23 |
| 17/08/2022 | 7.60 | 7.70 | 7.55 | 7.70 | +0.10 | +1.32 | 21,961 | 167.73 |
| 16/08/2022 | 7.70 | 7.70 | 7.60 | 7.60 | -0.10 | -1.30 | 217,031 | 1,659.81 |
| 15/08/2022 | 7.70 | 7.70 | 7.60 | 7.70 | 0.00 | 0.00 | 190,200 | 1,449.94 |
| 11/08/2022 | 7.50 | 7.70 | 7.45 | 7.70 | +0.10 | +1.32 | 125,211 | 948.02 |
| 10/08/2022 | 7.65 | 7.65 | 7.45 | 7.60 | -0.05 | -0.65 | 201,084 | 1,521.68 |
| 09/08/2022 | 7.65 | 7.70 | 7.60 | 7.65 | -0.05 | -0.65 | 187,944 | 1,435.02 |
| 08/08/2022 | 7.75 | 7.75 | 7.55 | 7.70 | 0.00 | 0.00 | 174,700 | 1,338.06 |
| 05/08/2022 | 7.65 | 7.70 | 7.65 | 7.70 | 0.00 | 0.00 | 106,076 | 812.17 |
| 04/08/2022 | 7.75 | 7.75 | 7.65 | 7.70 | 0.00 | 0.00 | 150,606 | 1,160.79 |
| 03/08/2022 | 7.75 | 7.75 | 7.65 | 7.70 | -0.05 | -0.65 | 222,201 | 1,704.58 |
| 02/08/2022 | 7.80 | 7.80 | 7.65 | 7.75 | +0.10 | +1.31 | 370,991 | 2,853.93 |
| 01/08/2022 | 7.80 | 7.80 | 7.65 | 7.65 | 0.00 | 0.00 | 148,825 | 1,140.73 |
The Information is provided for informative and educational purposes only.
