Companies/Securities in Focus
LANNA : THE LANNA RESOURCES 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 16.40 | 16.40 | 16.10 | 16.20 | -0.10 | -0.61 | 772,200 | 12,519.92 |
| 27/01/2023 | 16.20 | 16.40 | 16.10 | 16.30 | +0.10 | +0.62 | 1,500,445 | 24,402.91 |
| 26/01/2023 | 16.80 | 16.80 | 16.10 | 16.20 | -0.70 | -4.14 | 4,955,479 | 80,956.52 |
| 25/01/2023 | 16.80 | 16.90 | 16.70 | 16.90 | +0.10 | +0.60 | 636,876 | 10,722.44 |
| 24/01/2023 | 17.00 | 17.00 | 16.70 | 16.80 | -0.20 | -1.18 | 1,265,472 | 21,314.75 |
| 23/01/2023 | 17.20 | 17.20 | 16.80 | 17.00 | -0.10 | -0.58 | 1,111,782 | 18,919.60 |
| 20/01/2023 | 16.80 | 17.20 | 16.80 | 17.10 | +0.30 | +1.79 | 1,494,475 | 25,491.37 |
| 19/01/2023 | 17.00 | 17.10 | 16.70 | 16.80 | -0.20 | -1.18 | 1,223,400 | 20,655.24 |
| 18/01/2023 | 17.10 | 17.20 | 16.90 | 17.00 | -0.10 | -0.58 | 772,482 | 13,146.57 |
| 17/01/2023 | 17.00 | 17.20 | 17.00 | 17.10 | +0.10 | +0.59 | 538,447 | 9,200.34 |
| 16/01/2023 | 16.90 | 17.30 | 16.80 | 17.00 | +0.10 | +0.59 | 1,895,425 | 32,266.66 |
| 13/01/2023 | 16.80 | 17.00 | 16.70 | 16.90 | +0.20 | +1.20 | 1,118,008 | 18,841.18 |
| 12/01/2023 | 16.70 | 16.80 | 16.70 | 16.70 | 0.00 | 0.00 | 666,806 | 11,180.23 |
| 11/01/2023 | 16.90 | 17.00 | 16.60 | 16.70 | -0.20 | -1.18 | 1,810,133 | 30,313.99 |
| 10/01/2023 | 16.90 | 16.90 | 16.30 | 16.90 | +0.10 | +0.60 | 3,364,383 | 55,845.09 |
| 09/01/2023 | 16.70 | 16.90 | 16.70 | 16.80 | +0.10 | +0.60 | 869,094 | 14,576.73 |
| 06/01/2023 | 16.50 | 16.80 | 16.40 | 16.70 | +0.20 | +1.21 | 1,923,622 | 31,983.31 |
| 05/01/2023 | 16.40 | 16.60 | 16.30 | 16.50 | 0.00 | 0.00 | 1,551,125 | 25,544.59 |
| 04/01/2023 | 17.30 | 17.40 | 16.50 | 16.50 | -0.80 | -4.62 | 5,538,979 | 92,968.67 |
| 03/01/2023 | 17.70 | 17.80 | 17.20 | 17.30 | -0.40 | -2.26 | 3,884,358 | 67,295.22 |
| 30/12/2022 | 17.70 | 17.80 | 17.60 | 17.70 | 0.00 | 0.00 | 1,093,123 | 19,347.74 |
| 29/12/2022 | 17.80 | 17.80 | 17.50 | 17.70 | -0.10 | -0.56 | 1,273,573 | 22,444.53 |
| 28/12/2022 | 17.60 | 17.80 | 17.50 | 17.80 | +0.20 | +1.14 | 1,191,236 | 21,010.21 |
| 27/12/2022 | 17.60 | 17.70 | 17.40 | 17.60 | +0.10 | +0.57 | 688,180 | 12,077.43 |
| 26/12/2022 | 17.40 | 17.60 | 17.40 | 17.50 | +0.10 | +0.57 | 723,885 | 12,666.85 |
| 23/12/2022 | 17.70 | 17.70 | 17.30 | 17.40 | -0.30 | -1.69 | 2,217,481 | 38,622.79 |
| 22/12/2022 | 17.80 | 17.90 | 17.70 | 17.70 | 0.00 | 0.00 | 435,911 | 7,742.38 |
| 21/12/2022 | 17.90 | 18.00 | 17.60 | 17.70 | -0.20 | -1.12 | 965,666 | 17,122.15 |
| 20/12/2022 | 18.30 | 18.30 | 17.80 | 17.90 | -0.30 | -1.65 | 1,323,636 | 23,791.24 |
| 19/12/2022 | 18.10 | 18.30 | 18.10 | 18.20 | +0.10 | +0.55 | 884,801 | 16,072.81 |
| 16/12/2022 | 18.10 | 18.20 | 17.90 | 18.10 | 0.00 | 0.00 | 627,021 | 11,325.77 |
| 15/12/2022 | 18.30 | 18.30 | 18.00 | 18.10 | -0.20 | -1.09 | 1,765,078 | 31,968.49 |
| 14/12/2022 | 18.10 | 18.50 | 18.10 | 18.30 | +0.30 | +1.67 | 2,407,119 | 44,119.44 |
| 13/12/2022 | 18.30 | 18.30 | 18.00 | 18.00 | -0.20 | -1.10 | 1,981,112 | 35,871.10 |
| 09/12/2022 | 18.10 | 18.40 | 17.80 | 18.20 | +0.20 | +1.11 | 3,085,562 | 56,014.18 |
| 08/12/2022 | 18.00 | 18.20 | 17.80 | 18.00 | 0.00 | 0.00 | 1,916,464 | 34,466.12 |
| 07/12/2022 | 17.80 | 18.30 | 17.80 | 18.00 | +0.50 | +2.86 | 6,698,594 | 121,132.50 |
| 06/12/2022 | 17.60 | 17.60 | 17.40 | 17.50 | +0.10 | +0.57 | 1,389,968 | 24,333.86 |
| 02/12/2022 | 17.50 | 17.50 | 17.20 | 17.40 | -0.10 | -0.57 | 1,207,927 | 20,931.29 |
| 01/12/2022 | 17.40 | 17.60 | 17.40 | 17.50 | +0.20 | +1.16 | 1,692,757 | 29,624.82 |
The Information is provided for informative and educational purposes only.
