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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 20.10 | 20.40 | 19.50 | 19.70 | -0.50 | -2.48 | 3,737,012 | 73,858.24 |
| 29/09/2022 | 20.70 | 20.90 | 20.10 | 20.20 | -0.40 | -1.94 | 2,303,836 | 47,258.46 |
| 28/09/2022 | 21.00 | 21.10 | 20.50 | 20.60 | -0.40 | -1.90 | 2,235,774 | 46,159.18 |
| 27/09/2022 | 21.20 | 21.60 | 20.90 | 21.00 | -0.10 | -0.47 | 3,202,643 | 67,710.48 |
| 26/09/2022 | 22.00 | 22.20 | 21.10 | 21.10 | -1.40 | -6.22 | 5,680,041 | 122,103.08 |
| 23/09/2022 | 22.70 | 22.80 | 22.50 | 22.50 | -0.60 | -2.60 | 2,090,361 | 47,252.57 |
| 22/09/2022 | 22.80 | 23.20 | 22.70 | 23.10 | +0.10 | +0.43 | 1,740,134 | 39,886.25 |
| 21/09/2022 | 22.20 | 23.20 | 22.00 | 23.00 | +0.80 | +3.60 | 4,309,897 | 97,676.46 |
| 20/09/2022 | 22.60 | 22.70 | 22.10 | 22.20 | -0.20 | -0.89 | 2,608,912 | 58,157.49 |
| 19/09/2022 | 22.70 | 22.80 | 22.40 | 22.40 | -0.60 | -2.61 | 2,440,659 | 54,973.39 |
| 16/09/2022 | 23.50 | 23.50 | 23.00 | 23.00 | -0.60 | -2.54 | 3,116,638 | 72,306.52 |
| 15/09/2022 | 23.70 | 23.90 | 23.50 | 23.60 | +0.10 | +0.43 | 3,142,973 | 74,481.64 |
| 14/09/2022 | 23.10 | 23.80 | 23.00 | 23.50 | +0.20 | +0.86 | 3,127,592 | 73,505.97 |
| 13/09/2022 | 23.70 | 23.70 | 23.20 | 23.30 | -0.30 | -1.27 | 3,670,246 | 85,876.41 |
| 12/09/2022 | 23.20 | 23.60 | 23.00 | 23.60 | +0.50 | +2.16 | 5,120,069 | 119,657.94 |
| 09/09/2022 | 23.00 | 23.30 | 22.80 | 23.10 | +0.20 | +0.87 | 3,723,441 | 85,865.38 |
| 08/09/2022 | 22.80 | 22.90 | 22.60 | 22.90 | -0.10 | -0.43 | 3,533,833 | 80,536.23 |
| 07/09/2022 | 23.10 | 23.20 | 22.90 | 23.00 | -0.30 | -1.29 | 3,181,705 | 73,250.39 |
| 06/09/2022 | 23.20 | 23.60 | 23.20 | 23.30 | +0.60 | +2.64 | 7,990,163 | 186,889.44 |
| 05/09/2022 | 22.60 | 22.90 | 22.40 | 22.70 | +0.30 | +1.34 | 3,323,328 | 75,336.17 |
| 02/09/2022 | 22.40 | 22.60 | 22.30 | 22.40 | -1.60 | -6.67 | 4,356,207 | 97,708.35 |
| 01/09/2022 | 23.90 | 24.00 | 23.70 | 24.00 | +0.10 | +0.42 | 7,098,224 | 169,675.37 |
| 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 |
The Information is provided for informative and educational purposes only.
