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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 7.80 | 7.80 | 7.65 | 7.75 | -0.05 | -0.64 | 43,585 | 334.73 |
| 30/06/2022 | 7.85 | 7.90 | 7.80 | 7.80 | -0.05 | -0.64 | 47,743 | 372.69 |
| 29/06/2022 | 7.90 | 7.90 | 7.80 | 7.85 | 0.00 | 0.00 | 50,402 | 395.98 |
| 28/06/2022 | 8.00 | 8.00 | 7.85 | 7.85 | -0.20 | -2.48 | 321,371 | 2,542.26 |
| 27/06/2022 | 7.70 | 8.05 | 7.70 | 8.05 | +0.35 | +4.55 | 1,447,012 | 11,496.40 |
| 24/06/2022 | 7.60 | 7.70 | 7.50 | 7.70 | +0.05 | +0.65 | 15,570,350 | 124,534.93 |
| 23/06/2022 | 7.65 | 7.75 | 7.30 | 7.65 | 0.00 | 0.00 | 201,153 | 1,516.30 |
| 22/06/2022 | 7.70 | 7.70 | 7.65 | 7.65 | 0.00 | 0.00 | 77,703 | 595.67 |
| 21/06/2022 | 7.85 | 7.85 | 7.65 | 7.65 | -0.20 | -2.55 | 57,600 | 443.19 |
| 20/06/2022 | 7.90 | 7.90 | 7.65 | 7.85 | 0.00 | 0.00 | 153,003 | 1,178.84 |
| 17/06/2022 | 7.65 | 7.85 | 7.60 | 7.85 | +0.15 | +1.95 | 284,708 | 2,200.74 |
| 16/06/2022 | 7.75 | 7.80 | 7.70 | 7.70 | +0.05 | +0.65 | 109,167 | 848.47 |
| 15/06/2022 | 7.60 | 7.75 | 7.60 | 7.65 | 0.00 | 0.00 | 289,361 | 2,202.60 |
| 14/06/2022 | 7.70 | 7.95 | 7.60 | 7.65 | +0.05 | +0.66 | 243,776 | 1,887.75 |
| 13/06/2022 | 7.80 | 7.80 | 7.55 | 7.60 | -0.25 | -3.18 | 426,925 | 3,299.03 |
| 10/06/2022 | 7.85 | 7.90 | 7.85 | 7.85 | -0.05 | -0.63 | 117,777 | 926.72 |
| 09/06/2022 | 7.95 | 8.00 | 7.90 | 7.90 | -0.05 | -0.63 | 297,917 | 2,362.66 |
| 08/06/2022 | 8.00 | 8.00 | 7.90 | 7.95 | 0.00 | 0.00 | 215,137 | 1,706.83 |
| 07/06/2022 | 8.00 | 8.05 | 7.95 | 7.95 | 0.00 | 0.00 | 224,101 | 1,792.30 |
| 06/06/2022 | 8.00 | 8.05 | 7.95 | 7.95 | -0.05 | -0.62 | 416,798 | 3,331.99 |
| 02/06/2022 | 7.95 | 8.10 | 7.90 | 8.00 | +0.15 | +1.91 | 1,326,862 | 10,620.96 |
| 01/06/2022 | 7.95 | 7.95 | 7.85 | 7.85 | -0.05 | -0.63 | 194,117 | 1,528.63 |
The Information is provided for informative and educational purposes only.
