Companies/Securities in Focus
HPF : HEMARAJ INDUSTRIAL PROPERTY AND LEASEHOLD FUND
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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 4.78 | 4.78 | 4.76 | 4.78 | +0.02 | +0.42 | 14,800 | 70.64 |
| 27/01/2023 | 4.76 | 4.78 | 4.74 | 4.76 | 0.00 | 0.00 | 49,001 | 232.63 |
| 26/01/2023 | 4.78 | 4.78 | 4.76 | 4.76 | -0.02 | -0.42 | 69,600 | 331.39 |
| 25/01/2023 | 4.78 | 4.78 | 4.76 | 4.78 | 0.00 | 0.00 | 12,300 | 58.67 |
| 24/01/2023 | 4.78 | 4.80 | 4.76 | 4.78 | 0.00 | 0.00 | 17,400 | 82.99 |
| 23/01/2023 | 4.76 | 4.78 | 4.76 | 4.78 | 0.00 | 0.00 | 25,700 | 122.33 |
| 20/01/2023 | 4.76 | 4.78 | 4.76 | 4.78 | +0.02 | +0.42 | 62,600 | 298.21 |
| 19/01/2023 | 4.76 | 4.76 | 4.74 | 4.76 | 0.00 | 0.00 | 28,100 | 133.65 |
| 18/01/2023 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00 | 22,400 | 106.62 |
| 17/01/2023 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00 | 6,001 | 28.56 |
| 16/01/2023 | 4.76 | 4.76 | 4.74 | 4.76 | 0.00 | 0.00 | 19,300 | 91.57 |
| 13/01/2023 | 4.76 | 4.76 | 4.74 | 4.76 | 0.00 | 0.00 | 27,100 | 128.98 |
| 12/01/2023 | 4.74 | 4.76 | 4.74 | 4.76 | 0.00 | 0.00 | 20,100 | 95.58 |
| 11/01/2023 | 4.74 | 4.76 | 4.74 | 4.76 | 0.00 | 0.00 | 15,600 | 73.95 |
| 10/01/2023 | 4.74 | 4.76 | 4.74 | 4.76 | +0.02 | +0.42 | 42,800 | 202.87 |
| 09/01/2023 | 4.74 | 4.74 | 4.72 | 4.74 | 0.00 | 0.00 | 25,640 | 121.49 |
| 06/01/2023 | 4.72 | 4.74 | 4.72 | 4.74 | 0.00 | 0.00 | 30,999 | 146.89 |
| 05/01/2023 | 4.74 | 4.78 | 4.74 | 4.74 | 0.00 | 0.00 | 65,901 | 312.53 |
| 04/01/2023 | 4.72 | 4.74 | 4.68 | 4.74 | 0.00 | 0.00 | 164,500 | 772.63 |
| 03/01/2023 | 4.70 | 4.76 | 4.70 | 4.74 | +0.04 | +0.85 | 61,601 | 291.39 |
| 30/12/2022 | 4.74 | 4.74 | 4.70 | 4.70 | 0.00 | 0.00 | 15,000 | 70.78 |
| 29/12/2022 | 4.72 | 4.74 | 4.70 | 4.70 | -0.02 | -0.42 | 61,300 | 289.07 |
| 28/12/2022 | 4.70 | 4.72 | 4.68 | 4.72 | +0.02 | +0.43 | 144,000 | 675.16 |
| 27/12/2022 | 4.70 | 4.72 | 4.70 | 4.70 | 0.00 | 0.00 | 62,600 | 294.24 |
| 26/12/2022 | 4.68 | 4.70 | 4.68 | 4.70 | 0.00 | 0.00 | 13,903 | 65.14 |
| 23/12/2022 | 4.68 | 4.70 | 4.68 | 4.70 | 0.00 | 0.00 | 79,100 | 370.20 |
| 22/12/2022 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 7,901 | 37.13 |
| 21/12/2022 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 16,601 | 78.02 |
| 20/12/2022 | 4.70 | 4.70 | 4.68 | 4.70 | -0.02 | -0.42 | 17,700 | 83.06 |
| 19/12/2022 | 4.70 | 4.72 | 4.68 | 4.72 | +0.02 | +0.43 | 34,700 | 162.84 |
| 16/12/2022 | 4.70 | 4.72 | 4.70 | 4.70 | 0.00 | 0.00 | 32,500 | 152.76 |
| 15/12/2022 | 4.72 | 4.72 | 4.68 | 4.70 | -0.02 | -0.42 | 20,800 | 97.80 |
| 14/12/2022 | 4.70 | 4.72 | 4.70 | 4.72 | +0.02 | +0.43 | 22,600 | 106.22 |
| 13/12/2022 | 4.68 | 4.70 | 4.66 | 4.70 | -0.08 | -1.67 | 81,400 | 381.56 |
| 09/12/2022 | 4.78 | 4.78 | 4.76 | 4.78 | -0.02 | -0.42 | 124,600 | 594.59 |
| 08/12/2022 | 4.78 | 4.80 | 4.78 | 4.80 | 0.00 | 0.00 | 40,402 | 193.13 |
| 07/12/2022 | 4.80 | 4.80 | 4.78 | 4.80 | -0.02 | -0.41 | 27,700 | 132.90 |
| 06/12/2022 | 4.80 | 4.82 | 4.78 | 4.82 | +0.04 | +0.84 | 22,000 | 105.64 |
| 02/12/2022 | 4.80 | 4.80 | 4.78 | 4.78 | -0.02 | -0.42 | 24,801 | 118.59 |
| 01/12/2022 | 4.80 | 4.80 | 4.78 | 4.80 | 0.00 | 0.00 | 98,200 | 469.86 |
The Information is provided for informative and educational purposes only.
