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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 7.80 | 7.80 | 7.60 | 7.65 | -0.05 | -0.65 | 140,065 | 1,072.95 |
| 26/07/2022 | 7.75 | 7.75 | 7.65 | 7.70 | 0.00 | 0.00 | 107,969 | 835.17 |
| 25/07/2022 | 7.65 | 7.80 | 7.65 | 7.70 | +0.05 | +0.65 | 84,031 | 647.44 |
| 22/07/2022 | 7.65 | 7.75 | 7.60 | 7.65 | 0.00 | 0.00 | 98,008 | 748.75 |
| 21/07/2022 | 7.70 | 7.75 | 7.65 | 7.65 | -0.05 | -0.65 | 190,386 | 1,461.14 |
| 20/07/2022 | 7.65 | 7.80 | 7.65 | 7.70 | 0.00 | 0.00 | 63,670 | 489.79 |
| 19/07/2022 | 7.70 | 7.75 | 7.70 | 7.70 | -0.05 | -0.65 | 33,331 | 256.80 |
| 18/07/2022 | 7.75 | 7.80 | 7.65 | 7.75 | +0.10 | +1.31 | 997,244 | 7,776.32 |
| 15/07/2022 | 7.75 | 7.80 | 7.65 | 7.65 | 0.00 | 0.00 | 19,100 | 147.12 |
| 14/07/2022 | 7.50 | 7.85 | 7.50 | 7.65 | +0.05 | +0.66 | 189,789 | 1,472.67 |
| 12/07/2022 | 7.60 | 7.75 | 7.55 | 7.60 | 0.00 | 0.00 | 42,252 | 322.44 |
| 11/07/2022 | 7.65 | 7.70 | 7.60 | 7.60 | -0.10 | -1.30 | 27,852 | 213.24 |
| 08/07/2022 | 7.75 | 7.80 | 7.60 | 7.70 | 0.00 | 0.00 | 39,038 | 300.58 |
| 07/07/2022 | 7.55 | 7.85 | 7.55 | 7.70 | +0.20 | +2.67 | 21,252 | 164.61 |
| 06/07/2022 | 7.65 | 7.75 | 7.50 | 7.50 | -0.15 | -1.96 | 155,991 | 1,188.20 |
| 05/07/2022 | 7.75 | 7.85 | 7.65 | 7.65 | -0.10 | -1.29 | 152,950 | 1,179.44 |
| 04/07/2022 | 7.75 | 7.85 | 7.65 | 7.75 | 0.00 | 0.00 | 90,300 | 702.85 |
| 01/07/2022 | 7.80 | 7.80 | 7.65 | 7.75 | -0.05 | -0.64 | 43,585 | 334.73 |
The Information is provided for informative and educational purposes only.
