Companies/Securities in Focus
HUMAN : HUMANICA 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 11.70 | 11.90 | 11.40 | 11.70 | 0.00 | 0.00 | 3,383,319 | 39,264.18 |
| 29/06/2022 | 11.90 | 12.00 | 11.70 | 11.70 | -0.20 | -1.68 | 3,154,179 | 37,147.40 |
| 28/06/2022 | 12.10 | 12.30 | 11.90 | 11.90 | -0.30 | -2.46 | 1,894,542 | 22,783.49 |
| 27/06/2022 | 12.00 | 12.30 | 12.00 | 12.20 | +0.30 | +2.52 | 2,650,769 | 32,151.91 |
| 24/06/2022 | 12.20 | 12.30 | 11.80 | 11.90 | -0.20 | -1.65 | 4,905,407 | 58,608.73 |
| 23/06/2022 | 12.30 | 12.60 | 12.10 | 12.10 | -0.10 | -0.82 | 4,098,215 | 50,404.00 |
| 22/06/2022 | 13.10 | 13.10 | 12.00 | 12.20 | -0.90 | -6.87 | 10,495,935 | 130,711.72 |
| 21/06/2022 | 12.80 | 13.20 | 12.70 | 13.10 | +0.30 | +2.34 | 3,965,105 | 51,342.66 |
| 20/06/2022 | 13.00 | 13.20 | 12.80 | 12.80 | -0.10 | -0.78 | 5,101,066 | 66,042.39 |
| 17/06/2022 | 13.10 | 13.30 | 12.70 | 12.90 | -0.20 | -1.53 | 10,939,069 | 140,752.47 |
| 16/06/2022 | 13.70 | 13.90 | 12.80 | 13.10 | -0.30 | -2.24 | 15,763,775 | 212,673.25 |
| 15/06/2022 | 13.50 | 13.50 | 13.00 | 13.40 | +0.20 | +1.52 | 6,866,835 | 91,004.26 |
| 14/06/2022 | 13.00 | 13.50 | 12.90 | 13.20 | +0.20 | +1.54 | 7,876,672 | 104,129.24 |
| 13/06/2022 | 13.20 | 13.50 | 13.00 | 13.00 | -0.60 | -4.41 | 7,072,955 | 93,396.65 |
| 10/06/2022 | 13.20 | 13.80 | 13.20 | 13.60 | +0.10 | +0.74 | 8,680,058 | 117,158.33 |
| 09/06/2022 | 12.60 | 13.60 | 12.60 | 13.50 | +1.10 | +8.87 | 19,652,958 | 260,939.09 |
| 08/06/2022 | 12.20 | 12.60 | 12.20 | 12.40 | +0.20 | +1.64 | 1,929,913 | 23,968.76 |
| 07/06/2022 | 12.30 | 12.40 | 12.10 | 12.20 | -0.10 | -0.81 | 2,516,300 | 30,654.60 |
| 06/06/2022 | 12.30 | 12.40 | 12.10 | 12.30 | 0.00 | 0.00 | 1,577,860 | 19,322.86 |
| 02/06/2022 | 12.40 | 12.70 | 12.30 | 12.30 | -0.10 | -0.81 | 2,387,240 | 29,801.56 |
| 01/06/2022 | 12.70 | 12.90 | 12.40 | 12.40 | -0.30 | -2.36 | 4,051,414 | 51,114.18 |
| 31/05/2022 | 12.50 | 12.90 | 12.30 | 12.70 | +0.30 | +2.42 | 6,271,803 | 79,649.19 |
| 30/05/2022 | 12.20 | 12.50 | 12.10 | 12.40 | +0.30 | +2.48 | 1,732,009 | 21,367.23 |
| 27/05/2022 | 12.40 | 12.40 | 12.10 | 12.10 | -0.20 | -1.63 | 1,905,711 | 23,313.36 |
| 26/05/2022 | 12.40 | 12.50 | 12.20 | 12.30 | -0.10 | -0.81 | 2,356,212 | 29,060.60 |
| 25/05/2022 | 12.40 | 12.60 | 12.20 | 12.40 | +0.10 | +0.81 | 5,036,909 | 62,642.72 |
| 24/05/2022 | 12.40 | 12.50 | 12.20 | 12.30 | -0.10 | -0.81 | 2,138,149 | 26,357.80 |
| 23/05/2022 | 12.30 | 12.50 | 12.10 | 12.40 | +0.10 | +0.81 | 4,114,991 | 50,878.97 |
| 20/05/2022 | 12.00 | 12.30 | 11.90 | 12.30 | +0.50 | +4.24 | 2,918,970 | 35,522.29 |
| 19/05/2022 | 11.60 | 12.10 | 11.60 | 11.80 | -0.30 | -2.48 | 2,873,504 | 34,037.88 |
| 18/05/2022 | 12.10 | 12.20 | 11.90 | 12.10 | +0.30 | +2.54 | 3,147,971 | 38,001.22 |
| 17/05/2022 | 11.30 | 11.90 | 11.30 | 11.80 | +0.50 | +4.42 | 2,570,713 | 30,220.35 |
| 13/05/2022 | 11.20 | 11.70 | 11.20 | 11.30 | +0.10 | +0.89 | 1,801,335 | 20,736.71 |
| 12/05/2022 | 11.10 | 11.40 | 11.10 | 11.20 | -0.30 | -2.61 | 2,892,008 | 32,568.12 |
| 11/05/2022 | 11.30 | 11.60 | 11.10 | 11.50 | +0.20 | +1.77 | 3,853,539 | 44,125.94 |
| 10/05/2022 | 11.00 | 11.40 | 10.90 | 11.30 | +0.20 | +1.80 | 3,134,912 | 34,885.38 |
| 09/05/2022 | 11.30 | 11.40 | 10.90 | 11.10 | -0.40 | -3.48 | 4,153,359 | 46,058.31 |
| 06/05/2022 | 11.40 | 11.60 | 11.00 | 11.50 | +0.10 | +0.88 | 3,655,639 | 41,219.93 |
| 05/05/2022 | 11.70 | 11.80 | 11.20 | 11.40 | -0.30 | -2.56 | 3,507,178 | 40,207.27 |
| 03/05/2022 | 11.90 | 12.20 | 11.70 | 11.70 | -0.20 | -1.68 | 4,599,413 | 55,283.60 |
The Information is provided for informative and educational purposes only.
