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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 24.00 | 24.30 | 23.70 | 23.90 | -0.20 | -0.83 | 6,529,433 | 156,412.89 |
| 30/08/2022 | 24.30 | 24.60 | 23.90 | 24.10 | -0.30 | -1.23 | 9,846,282 | 238,489.25 |
| 29/08/2022 | 23.60 | 24.40 | 23.50 | 24.40 | +0.70 | +2.95 | 14,259,152 | 343,673.35 |
| 26/08/2022 | 24.10 | 24.10 | 23.30 | 23.70 | -0.40 | -1.66 | 8,947,073 | 211,664.56 |
| 25/08/2022 | 24.10 | 24.20 | 23.80 | 24.10 | 0.00 | 0.00 | 5,033,620 | 120,892.70 |
| 24/08/2022 | 23.80 | 24.20 | 23.50 | 24.10 | +0.30 | +1.26 | 9,431,348 | 224,961.82 |
| 23/08/2022 | 22.80 | 24.40 | 22.70 | 23.80 | +1.40 | +6.25 | 27,453,276 | 652,249.20 |
| 22/08/2022 | 21.80 | 22.60 | 21.70 | 22.40 | +0.80 | +3.70 | 6,747,485 | 150,517.04 |
| 19/08/2022 | 21.70 | 21.90 | 21.50 | 21.60 | +0.10 | +0.47 | 2,720,308 | 59,054.41 |
| 18/08/2022 | 21.80 | 21.90 | 21.40 | 21.50 | -0.10 | -0.46 | 3,554,262 | 76,945.25 |
| 17/08/2022 | 21.40 | 21.90 | 21.30 | 21.60 | +0.20 | +0.93 | 6,026,038 | 130,076.90 |
| 16/08/2022 | 21.40 | 21.40 | 20.90 | 21.40 | +0.10 | +0.47 | 3,552,620 | 75,133.51 |
| 15/08/2022 | 21.40 | 21.60 | 21.20 | 21.30 | 0.00 | 0.00 | 2,752,063 | 58,711.74 |
| 11/08/2022 | 21.50 | 21.50 | 21.10 | 21.30 | +0.10 | +0.47 | 5,130,288 | 109,162.88 |
| 10/08/2022 | 21.20 | 21.50 | 20.90 | 21.20 | +0.10 | +0.47 | 3,702,225 | 78,613.13 |
| 09/08/2022 | 20.90 | 21.20 | 20.80 | 21.10 | +0.30 | +1.44 | 2,000,049 | 42,109.89 |
| 08/08/2022 | 20.40 | 20.80 | 20.30 | 20.80 | +0.10 | +0.48 | 2,624,966 | 53,914.59 |
| 05/08/2022 | 20.90 | 21.10 | 20.50 | 20.70 | -0.20 | -0.96 | 3,878,328 | 80,382.14 |
| 04/08/2022 | 22.30 | 22.40 | 20.80 | 20.90 | -1.40 | -6.28 | 10,879,235 | 231,810.19 |
| 03/08/2022 | 21.80 | 22.40 | 21.60 | 22.30 | +0.60 | +2.76 | 4,090,601 | 90,154.32 |
| 02/08/2022 | 21.70 | 22.00 | 21.50 | 21.70 | 0.00 | 0.00 | 3,433,778 | 74,799.13 |
| 01/08/2022 | 22.60 | 22.80 | 21.10 | 21.70 | -0.90 | -3.98 | 12,050,598 | 264,495.36 |
| 27/07/2022 | 23.70 | 23.70 | 22.30 | 22.60 | -0.90 | -3.83 | 23,279,825 | 530,786.82 |
| 26/07/2022 | 22.10 | 23.60 | 22.10 | 23.50 | +1.40 | +6.33 | 12,735,929 | 294,012.83 |
| 25/07/2022 | 22.20 | 22.30 | 21.90 | 22.10 | +0.20 | +0.91 | 2,282,520 | 50,430.30 |
| 22/07/2022 | 22.50 | 22.50 | 21.70 | 21.90 | -0.40 | -1.79 | 4,048,162 | 89,352.74 |
| 21/07/2022 | 20.80 | 22.60 | 20.80 | 22.30 | +1.50 | +7.21 | 20,761,853 | 452,795.26 |
| 20/07/2022 | 20.90 | 20.90 | 20.60 | 20.80 | 0.00 | 0.00 | 1,986,492 | 41,257.57 |
| 19/07/2022 | 20.20 | 20.80 | 20.00 | 20.80 | +0.60 | +2.97 | 5,494,979 | 112,557.09 |
| 18/07/2022 | 19.90 | 20.40 | 19.90 | 20.20 | +0.30 | +1.51 | 3,569,001 | 71,991.22 |
| 15/07/2022 | 20.00 | 20.10 | 19.50 | 19.90 | -0.30 | -1.49 | 2,360,006 | 46,760.21 |
| 14/07/2022 | 19.60 | 20.20 | 19.50 | 20.20 | +0.50 | +2.54 | 3,698,815 | 73,922.59 |
| 12/07/2022 | 19.80 | 20.10 | 19.60 | 19.70 | 0.00 | 0.00 | 4,383,034 | 86,843.10 |
| 11/07/2022 | 19.50 | 19.80 | 19.30 | 19.70 | +0.30 | +1.55 | 3,028,224 | 59,334.01 |
| 08/07/2022 | 19.40 | 19.80 | 19.30 | 19.40 | +0.10 | +0.52 | 3,832,159 | 74,937.44 |
| 07/07/2022 | 19.00 | 19.30 | 18.80 | 19.30 | +0.20 | +1.05 | 974,002 | 18,521.62 |
| 06/07/2022 | 19.30 | 19.40 | 18.90 | 19.10 | -0.40 | -2.05 | 3,492,968 | 66,788.17 |
| 05/07/2022 | 19.30 | 19.70 | 19.30 | 19.50 | +0.30 | +1.56 | 2,669,628 | 52,102.29 |
| 04/07/2022 | 19.30 | 19.50 | 19.20 | 19.20 | -0.20 | -1.03 | 851,232 | 16,451.20 |
| 01/07/2022 | 19.30 | 19.50 | 19.10 | 19.40 | +0.10 | +0.52 | 865,313 | 16,673.48 |
The Information is provided for informative and educational purposes only.
