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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 4.78 | 4.80 | 4.78 | 4.80 | +0.04 | +0.84 | 37,725 | 180.54 |
| 29/11/2022 | 4.76 | 4.78 | 4.74 | 4.76 | 0.00 | 0.00 | 74,800 | 355.79 |
| 28/11/2022 | 4.74 | 4.76 | 4.74 | 4.76 | +0.02 | +0.42 | 1,500 | 7.12 |
| 25/11/2022 | 4.76 | 4.76 | 4.74 | 4.74 | 0.00 | 0.00 | 4,600 | 21.82 |
| 24/11/2022 | 4.76 | 4.76 | 4.74 | 4.74 | 0.00 | 0.00 | 11,100 | 52.64 |
| 23/11/2022 | 4.74 | 4.74 | 4.72 | 4.74 | 0.00 | 0.00 | 11,400 | 53.96 |
| 22/11/2022 | 4.74 | 4.76 | 4.72 | 4.74 | 0.00 | 0.00 | 16,900 | 80.09 |
| 21/11/2022 | 4.74 | 4.74 | 4.74 | 4.74 | 0.00 | 0.00 | 5,400 | 25.60 |
| 18/11/2022 | 4.76 | 4.76 | 4.74 | 4.74 | -0.02 | -0.42 | 71,000 | 336.94 |
| 17/11/2022 | 4.72 | 4.76 | 4.72 | 4.76 | +0.02 | +0.42 | 19,800 | 93.85 |
| 16/11/2022 | 4.74 | 4.76 | 4.72 | 4.74 | 0.00 | 0.00 | 58,900 | 279.43 |
| 15/11/2022 | 4.72 | 4.74 | 4.72 | 4.74 | +0.02 | +0.42 | 8,600 | 40.61 |
| 14/11/2022 | 4.74 | 4.74 | 4.72 | 4.72 | -0.02 | -0.42 | 5,400 | 25.53 |
| 11/11/2022 | 4.72 | 4.74 | 4.72 | 4.74 | +0.02 | +0.42 | 47,300 | 223.27 |
| 10/11/2022 | 4.72 | 4.72 | 4.70 | 4.72 | +0.02 | +0.43 | 48,200 | 226.61 |
| 09/11/2022 | 4.74 | 4.74 | 4.70 | 4.70 | -0.04 | -0.84 | 158,316 | 744.14 |
| 08/11/2022 | 4.74 | 4.74 | 4.74 | 4.74 | +0.02 | +0.42 | 300 | 1.42 |
| 07/11/2022 | 4.74 | 4.74 | 4.70 | 4.72 | -0.02 | -0.42 | 30,900 | 145.82 |
| 04/11/2022 | 4.72 | 4.74 | 4.72 | 4.74 | 0.00 | 0.00 | 37,700 | 178.35 |
| 03/11/2022 | 4.72 | 4.74 | 4.72 | 4.74 | 0.00 | 0.00 | 600 | 2.84 |
| 02/11/2022 | 4.72 | 4.74 | 4.70 | 4.74 | +0.04 | +0.85 | 27,800 | 131.15 |
| 01/11/2022 | 4.72 | 4.72 | 4.70 | 4.70 | 0.00 | 0.00 | 26,910 | 126.76 |
| 31/10/2022 | 4.70 | 4.72 | 4.70 | 4.70 | 0.00 | 0.00 | 45,325 | 213.03 |
| 28/10/2022 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 14,700 | 69.09 |
| 27/10/2022 | 4.68 | 4.70 | 4.68 | 4.70 | +0.02 | +0.43 | 88,900 | 417.41 |
| 26/10/2022 | 4.70 | 4.70 | 4.68 | 4.68 | 0.00 | 0.00 | 13,100 | 61.31 |
| 25/10/2022 | 4.70 | 4.70 | 4.68 | 4.68 | -0.02 | -0.43 | 1,200 | 5.62 |
| 21/10/2022 | 4.70 | 4.70 | 4.70 | 4.70 | +0.02 | +0.43 | 400 | 1.88 |
| 20/10/2022 | 4.66 | 4.68 | 4.66 | 4.68 | 0.00 | 0.00 | 17,158 | 79.99 |
| 19/10/2022 | 4.70 | 4.70 | 4.68 | 4.68 | +0.02 | +0.43 | 31,501 | 147.62 |
| 18/10/2022 | 4.68 | 4.68 | 4.66 | 4.66 | 0.00 | 0.00 | 24,000 | 112.14 |
| 17/10/2022 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00 | 73,500 | 342.51 |
| 12/10/2022 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00 | 83,300 | 388.18 |
| 11/10/2022 | 4.64 | 4.66 | 4.64 | 4.66 | 0.00 | 0.00 | 80,000 | 372.27 |
| 10/10/2022 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00 | 102,800 | 479.05 |
| 07/10/2022 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00 | 157,600 | 734.42 |
| 06/10/2022 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00 | 0.00 | 10,400 | 48.46 |
| 05/10/2022 | 4.68 | 4.68 | 4.66 | 4.66 | -0.02 | -0.43 | 2,310 | 10.77 |
| 04/10/2022 | 4.66 | 4.68 | 4.66 | 4.68 | +0.02 | +0.43 | 21,610 | 100.90 |
| 03/10/2022 | 4.68 | 4.68 | 4.64 | 4.66 | -0.04 | -0.85 | 183,500 | 854.48 |
The Information is provided for informative and educational purposes only.
