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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 19.10 | 19.10 | 18.60 | 18.70 | -0.40 | -2.09 | 2,145,237 | 40,435.70 |
| 30/03/2022 | 19.40 | 19.40 | 19.00 | 19.10 | -0.40 | -2.05 | 1,699,532 | 32,553.52 |
| 29/03/2022 | 19.30 | 19.50 | 19.20 | 19.50 | 0.00 | 0.00 | 1,162,820 | 22,499.08 |
| 28/03/2022 | 19.40 | 19.50 | 19.10 | 19.50 | -0.10 | -0.51 | 3,240,421 | 62,417.32 |
| 25/03/2022 | 19.70 | 20.00 | 19.40 | 19.60 | -0.10 | -0.51 | 3,676,167 | 72,282.47 |
| 24/03/2022 | 19.70 | 19.90 | 19.40 | 19.70 | +0.40 | +2.07 | 5,852,440 | 115,290.92 |
| 23/03/2022 | 19.50 | 19.70 | 19.20 | 19.30 | +0.10 | +0.52 | 3,998,983 | 77,531.16 |
| 22/03/2022 | 18.80 | 19.30 | 18.80 | 19.20 | +0.20 | +1.05 | 2,407,763 | 45,881.92 |
| 21/03/2022 | 19.10 | 19.20 | 18.80 | 19.00 | -0.20 | -1.04 | 1,812,422 | 34,389.87 |
| 18/03/2022 | 19.20 | 19.40 | 19.10 | 19.20 | -1.20 | -5.88 | 3,476,504 | 66,864.12 |
| 17/03/2022 | 20.60 | 20.60 | 20.10 | 20.40 | -0.10 | -0.49 | 4,029,841 | 82,092.21 |
| 16/03/2022 | 20.30 | 20.70 | 20.30 | 20.50 | +0.30 | +1.49 | 2,592,514 | 53,090.44 |
| 15/03/2022 | 20.80 | 21.00 | 20.00 | 20.20 | -0.80 | -3.81 | 4,797,648 | 97,856.28 |
| 14/03/2022 | 21.00 | 21.30 | 20.70 | 21.00 | 0.00 | 0.00 | 4,007,503 | 84,105.62 |
| 11/03/2022 | 20.70 | 21.10 | 20.50 | 21.00 | 0.00 | 0.00 | 4,385,127 | 91,290.10 |
| 10/03/2022 | 20.90 | 21.10 | 20.10 | 21.00 | -0.30 | -1.41 | 6,824,407 | 140,797.82 |
| 09/03/2022 | 21.70 | 22.10 | 21.30 | 21.30 | -0.10 | -0.47 | 6,787,400 | 146,832.78 |
| 08/03/2022 | 22.80 | 22.90 | 20.60 | 21.40 | -1.60 | -6.96 | 14,993,784 | 327,116.44 |
| 07/03/2022 | 23.00 | 23.60 | 22.30 | 23.00 | +0.70 | +3.14 | 16,464,959 | 378,354.46 |
| 04/03/2022 | 22.70 | 23.60 | 22.10 | 22.30 | -1.20 | -5.11 | 13,403,373 | 304,953.53 |
| 03/03/2022 | 23.50 | 24.30 | 23.00 | 23.50 | +0.90 | +3.98 | 35,243,921 | 831,202.45 |
| 02/03/2022 | 22.60 | 23.30 | 21.90 | 22.60 | +0.80 | +3.67 | 35,020,088 | 787,835.71 |
| 01/03/2022 | 19.50 | 21.80 | 19.50 | 21.80 | +2.70 | +14.14 | 23,531,257 | 486,851.10 |
| 28/02/2022 | 19.00 | 19.30 | 18.90 | 19.10 | 0.00 | 0.00 | 2,695,927 | 51,431.89 |
| 25/02/2022 | 18.90 | 19.70 | 18.70 | 19.10 | +0.40 | +2.14 | 18,040,697 | 344,710.46 |
| 24/02/2022 | 18.60 | 19.10 | 18.20 | 18.70 | -0.10 | -0.53 | 12,965,535 | 242,088.53 |
| 23/02/2022 | 18.70 | 18.90 | 18.20 | 18.80 | +0.30 | +1.62 | 6,111,757 | 113,917.96 |
| 22/02/2022 | 18.30 | 18.50 | 17.90 | 18.50 | +0.50 | +2.78 | 3,490,708 | 63,806.47 |
| 21/02/2022 | 17.90 | 18.20 | 17.80 | 18.00 | -0.10 | -0.55 | 1,763,848 | 31,746.47 |
| 18/02/2022 | 18.60 | 18.60 | 17.80 | 18.10 | -0.60 | -3.21 | 4,965,436 | 90,123.08 |
| 17/02/2022 | 18.70 | 18.80 | 18.50 | 18.70 | -0.10 | -0.53 | 1,909,103 | 35,663.18 |
| 15/02/2022 | 19.20 | 19.20 | 18.50 | 18.80 | -0.10 | -0.53 | 5,816,028 | 109,181.71 |
| 14/02/2022 | 18.20 | 19.30 | 18.10 | 18.90 | +0.90 | +5.00 | 15,060,978 | 283,525.62 |
| 11/02/2022 | 17.90 | 18.10 | 17.70 | 18.00 | +0.10 | +0.56 | 2,721,941 | 48,684.47 |
| 10/02/2022 | 18.00 | 18.30 | 17.60 | 17.90 | -0.10 | -0.56 | 6,998,968 | 125,476.63 |
| 09/02/2022 | 18.30 | 18.70 | 18.00 | 18.00 | +0.10 | +0.56 | 9,804,574 | 179,716.27 |
| 08/02/2022 | 18.30 | 18.30 | 17.60 | 17.90 | -0.30 | -1.65 | 8,278,226 | 148,429.44 |
| 07/02/2022 | 17.40 | 18.20 | 17.10 | 18.20 | +0.90 | +5.20 | 9,449,001 | 167,844.49 |
| 04/02/2022 | 17.40 | 17.50 | 17.20 | 17.30 | -0.10 | -0.57 | 1,203,229 | 20,841.54 |
| 03/02/2022 | 17.10 | 17.60 | 17.10 | 17.40 | +0.20 | +1.16 | 2,399,154 | 41,636.56 |
| 02/02/2022 | 17.30 | 17.40 | 17.10 | 17.20 | -0.20 | -1.15 | 2,339,465 | 40,282.90 |
| 01/02/2022 | 17.50 | 17.60 | 17.00 | 17.40 | 0.00 | 0.00 | 3,619,389 | 62,815.16 |
The Information is provided for informative and educational purposes only.
