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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
