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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 11.80 | 12.20 | 11.80 | 11.90 | +0.10 | +0.85 | 4,265,694 | 51,180.92 |
| 28/04/2022 | 11.70 | 11.90 | 11.50 | 11.80 | +0.20 | +1.72 | 2,500,816 | 29,278.39 |
| 27/04/2022 | 12.00 | 12.00 | 11.60 | 11.60 | -0.30 | -2.52 | 1,883,331 | 22,053.88 |
| 26/04/2022 | 12.00 | 12.10 | 11.70 | 11.90 | +0.10 | +0.85 | 2,266,232 | 26,992.00 |
| 25/04/2022 | 11.80 | 12.10 | 11.60 | 11.80 | -0.30 | -2.48 | 3,149,526 | 37,273.68 |
| 22/04/2022 | 11.90 | 12.20 | 11.90 | 12.10 | +0.20 | +1.68 | 2,741,416 | 33,022.40 |
| 21/04/2022 | 12.20 | 12.30 | 11.80 | 11.90 | -0.20 | -1.65 | 2,377,218 | 28,483.85 |
| 20/04/2022 | 11.60 | 12.20 | 11.60 | 12.10 | +0.60 | +5.22 | 2,982,949 | 35,776.79 |
| 19/04/2022 | 11.70 | 12.00 | 11.40 | 11.50 | -0.10 | -0.86 | 2,594,448 | 30,200.58 |
| 18/04/2022 | 12.10 | 12.10 | 11.60 | 11.60 | -0.50 | -4.13 | 4,295,274 | 50,339.71 |
| 12/04/2022 | 11.90 | 12.20 | 11.80 | 12.10 | +0.10 | +0.83 | 1,879,804 | 22,556.26 |
| 11/04/2022 | 12.20 | 12.60 | 12.00 | 12.00 | -0.20 | -1.64 | 4,753,736 | 58,033.44 |
| 08/04/2022 | 12.40 | 12.50 | 12.20 | 12.20 | -0.20 | -1.61 | 1,565,950 | 19,273.37 |
| 07/04/2022 | 12.40 | 12.60 | 12.20 | 12.40 | -0.20 | -1.59 | 5,047,354 | 62,638.30 |
| 05/04/2022 | 12.90 | 13.00 | 12.50 | 12.60 | -0.10 | -0.79 | 3,195,019 | 40,705.63 |
| 04/04/2022 | 13.00 | 13.20 | 12.60 | 12.70 | -0.20 | -1.55 | 3,311,957 | 42,545.56 |
| 01/04/2022 | 12.60 | 13.10 | 12.30 | 12.90 | +0.30 | +2.38 | 8,572,282 | 109,104.44 |
| 31/03/2022 | 12.60 | 12.90 | 12.40 | 12.60 | +0.40 | +3.28 | 15,285,487 | 193,915.41 |
| 30/03/2022 | 12.10 | 12.20 | 11.70 | 12.20 | +0.20 | +1.67 | 10,274,484 | 123,292.91 |
| 29/03/2022 | 11.40 | 12.10 | 11.40 | 12.00 | +0.70 | +6.19 | 8,206,697 | 96,672.75 |
| 28/03/2022 | 11.50 | 11.50 | 11.20 | 11.30 | -0.20 | -1.74 | 2,211,059 | 25,136.90 |
| 25/03/2022 | 11.60 | 11.70 | 11.40 | 11.50 | -0.10 | -0.86 | 2,098,457 | 24,121.59 |
| 24/03/2022 | 11.80 | 11.80 | 11.40 | 11.60 | -0.20 | -1.69 | 3,596,620 | 41,597.37 |
| 23/03/2022 | 11.60 | 12.00 | 11.40 | 11.80 | +0.40 | +3.51 | 4,805,771 | 56,434.20 |
| 22/03/2022 | 11.60 | 11.70 | 11.30 | 11.40 | -0.20 | -1.72 | 2,830,952 | 32,554.30 |
| 21/03/2022 | 11.80 | 11.90 | 11.60 | 11.60 | -0.20 | -1.69 | 1,491,489 | 17,482.29 |
| 18/03/2022 | 11.80 | 11.90 | 11.50 | 11.80 | -0.10 | -0.84 | 2,854,117 | 33,490.25 |
| 17/03/2022 | 11.50 | 12.10 | 11.50 | 11.90 | +0.50 | +4.39 | 10,406,334 | 123,733.66 |
| 16/03/2022 | 11.30 | 11.60 | 11.20 | 11.40 | +0.20 | +1.79 | 1,849,384 | 21,144.91 |
| 15/03/2022 | 11.60 | 11.60 | 11.10 | 11.20 | -0.40 | -3.45 | 2,432,040 | 27,430.35 |
| 14/03/2022 | 11.40 | 11.70 | 11.30 | 11.60 | +0.20 | +1.75 | 2,083,219 | 23,874.62 |
| 11/03/2022 | 11.10 | 11.50 | 10.90 | 11.40 | +0.20 | +1.79 | 2,341,719 | 26,231.01 |
| 10/03/2022 | 11.80 | 11.80 | 11.20 | 11.20 | -0.20 | -1.75 | 3,898,322 | 44,523.29 |
| 09/03/2022 | 11.30 | 11.60 | 11.00 | 11.40 | +0.20 | +1.79 | 4,437,502 | 50,193.53 |
| 08/03/2022 | 11.20 | 11.40 | 10.00 | 11.20 | -0.20 | -1.75 | 9,585,675 | 104,171.58 |
| 07/03/2022 | 11.60 | 11.90 | 11.20 | 11.40 | -0.50 | -4.20 | 5,861,930 | 67,165.26 |
| 04/03/2022 | 12.30 | 12.30 | 11.80 | 11.90 | -0.30 | -2.46 | 4,910,394 | 58,834.83 |
| 03/03/2022 | 12.50 | 12.50 | 12.10 | 12.20 | -0.20 | -1.61 | 1,485,379 | 18,230.48 |
| 02/03/2022 | 12.40 | 12.50 | 12.00 | 12.40 | 0.00 | 0.00 | 5,467,570 | 66,912.86 |
| 01/03/2022 | 12.70 | 12.70 | 12.30 | 12.40 | -0.30 | -2.36 | 3,525,116 | 43,842.25 |
The Information is provided for informative and educational purposes only.
