Companies/Securities in Focus
LH : LAND AND HOUSES 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 8.70 | 8.80 | 8.65 | 8.65 | -0.05 | -0.57 | 51,138,321 | 444,916.67 |
| 12/05/2022 | 8.75 | 8.80 | 8.60 | 8.70 | -0.10 | -1.14 | 39,267,274 | 340,885.58 |
| 11/05/2022 | 8.90 | 8.90 | 8.70 | 8.80 | -0.05 | -0.56 | 47,502,427 | 417,164.01 |
| 10/05/2022 | 8.70 | 8.85 | 8.60 | 8.85 | +0.15 | +1.72 | 64,144,226 | 559,383.76 |
| 09/05/2022 | 8.90 | 8.95 | 8.70 | 8.70 | -0.25 | -2.79 | 59,597,646 | 522,611.64 |
| 06/05/2022 | 8.90 | 9.05 | 8.85 | 8.95 | -0.05 | -0.56 | 57,874,191 | 517,092.00 |
| 05/05/2022 | 9.30 | 9.35 | 9.00 | 9.00 | -0.45 | -4.76 | 54,405,704 | 495,609.44 |
| 03/05/2022 | 9.50 | 9.55 | 9.40 | 9.45 | -0.10 | -1.05 | 37,985,930 | 358,931.05 |
| 29/04/2022 | 9.55 | 9.60 | 9.45 | 9.55 | +0.05 | +0.53 | 72,063,613 | 688,490.56 |
| 28/04/2022 | 9.50 | 9.50 | 9.35 | 9.50 | 0.00 | 0.00 | 27,608,907 | 261,081.08 |
| 27/04/2022 | 9.55 | 9.60 | 9.45 | 9.50 | -0.05 | -0.52 | 31,197,719 | 296,456.84 |
| 26/04/2022 | 9.45 | 9.65 | 9.45 | 9.55 | +0.20 | +2.14 | 59,126,634 | 564,692.43 |
| 25/04/2022 | 9.35 | 9.45 | 9.30 | 9.35 | -0.05 | -0.53 | 33,232,468 | 311,923.71 |
| 22/04/2022 | 9.40 | 9.45 | 9.35 | 9.40 | 0.00 | 0.00 | 20,951,687 | 197,267.36 |
| 21/04/2022 | 9.35 | 9.45 | 9.35 | 9.40 | +0.05 | +0.53 | 37,051,913 | 348,292.07 |
| 20/04/2022 | 9.35 | 9.40 | 9.30 | 9.35 | +0.05 | +0.54 | 54,448,146 | 509,151.31 |
| 19/04/2022 | 9.30 | 9.45 | 9.30 | 9.30 | 0.00 | 0.00 | 25,994,266 | 243,365.67 |
| 18/04/2022 | 9.40 | 9.55 | 9.30 | 9.30 | -0.10 | -1.06 | 36,771,625 | 344,723.90 |
| 12/04/2022 | 9.35 | 9.45 | 9.35 | 9.40 | 0.00 | 0.00 | 23,042,556 | 216,736.61 |
| 11/04/2022 | 9.40 | 9.50 | 9.35 | 9.40 | 0.00 | 0.00 | 25,193,801 | 237,675.65 |
| 08/04/2022 | 9.30 | 9.45 | 9.30 | 9.40 | +0.05 | +0.53 | 20,241,359 | 189,548.26 |
| 07/04/2022 | 9.45 | 9.45 | 9.30 | 9.35 | -0.10 | -1.06 | 44,860,964 | 420,300.13 |
| 05/04/2022 | 9.50 | 9.50 | 9.40 | 9.45 | -0.05 | -0.53 | 22,615,857 | 213,481.78 |
| 04/04/2022 | 9.50 | 9.50 | 9.40 | 9.50 | +0.05 | +0.53 | 18,274,379 | 172,963.08 |
| 01/04/2022 | 9.45 | 9.50 | 9.45 | 9.45 | -0.05 | -0.53 | 11,655,125 | 110,202.31 |
The Information is provided for informative and educational purposes only.
