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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 8.30 | 8.45 | 8.25 | 8.40 | +0.10 | +1.20 | 30,829,358 | 257,662.32 |
| 27/06/2022 | 8.35 | 8.35 | 8.25 | 8.30 | +0.05 | +0.61 | 36,217,719 | 300,527.83 |
| 24/06/2022 | 8.30 | 8.35 | 8.10 | 8.25 | 0.00 | 0.00 | 46,049,069 | 378,722.31 |
| 23/06/2022 | 8.25 | 8.35 | 8.20 | 8.25 | +0.05 | +0.61 | 17,187,024 | 142,354.49 |
| 22/06/2022 | 8.30 | 8.30 | 8.15 | 8.20 | -0.05 | -0.61 | 33,733,950 | 277,267.50 |
| 21/06/2022 | 8.25 | 8.35 | 8.20 | 8.25 | +0.05 | +0.61 | 20,752,207 | 171,411.37 |
| 20/06/2022 | 8.20 | 8.25 | 8.15 | 8.20 | -0.05 | -0.61 | 29,974,675 | 245,758.51 |
| 17/06/2022 | 8.20 | 8.30 | 8.15 | 8.25 | +0.05 | +0.61 | 40,620,894 | 334,210.84 |
| 16/06/2022 | 8.35 | 8.45 | 8.20 | 8.20 | -0.10 | -1.20 | 50,058,947 | 414,518.47 |
| 15/06/2022 | 8.35 | 8.35 | 8.25 | 8.30 | -0.05 | -0.60 | 41,671,171 | 346,005.22 |
| 14/06/2022 | 8.30 | 8.45 | 8.25 | 8.35 | +0.10 | +1.21 | 29,231,439 | 244,338.76 |
| 13/06/2022 | 8.50 | 8.55 | 8.25 | 8.25 | -0.35 | -4.07 | 90,286,764 | 753,857.55 |
| 10/06/2022 | 8.75 | 8.80 | 8.60 | 8.60 | -0.20 | -2.27 | 71,984,351 | 623,855.88 |
| 09/06/2022 | 8.90 | 8.95 | 8.75 | 8.80 | -0.15 | -1.68 | 33,723,632 | 297,750.91 |
| 08/06/2022 | 8.95 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00 | 16,245,010 | 144,960.35 |
| 07/06/2022 | 8.95 | 9.00 | 8.90 | 8.95 | 0.00 | 0.00 | 17,803,320 | 159,204.30 |
| 06/06/2022 | 8.95 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00 | 28,534,749 | 254,183.23 |
| 02/06/2022 | 9.00 | 9.00 | 8.90 | 8.95 | 0.00 | 0.00 | 19,982,760 | 178,922.41 |
| 01/06/2022 | 8.95 | 9.00 | 8.90 | 8.95 | 0.00 | 0.00 | 16,860,659 | 151,316.64 |
| 31/05/2022 | 8.90 | 8.95 | 8.85 | 8.95 | +0.05 | +0.56 | 93,794,637 | 837,388.80 |
| 30/05/2022 | 8.75 | 8.90 | 8.75 | 8.90 | +0.15 | +1.71 | 21,011,536 | 186,497.60 |
| 27/05/2022 | 8.75 | 8.80 | 8.70 | 8.75 | +0.05 | +0.57 | 24,919,472 | 218,097.64 |
| 26/05/2022 | 8.80 | 8.85 | 8.70 | 8.70 | -0.05 | -0.57 | 24,451,004 | 213,708.94 |
| 25/05/2022 | 8.80 | 8.85 | 8.70 | 8.75 | -0.05 | -0.57 | 32,386,308 | 284,035.91 |
| 24/05/2022 | 8.90 | 8.90 | 8.75 | 8.80 | -0.10 | -1.12 | 20,770,546 | 182,855.01 |
| 23/05/2022 | 8.80 | 8.90 | 8.75 | 8.90 | +0.10 | +1.14 | 34,699,788 | 306,200.30 |
| 20/05/2022 | 8.85 | 8.90 | 8.80 | 8.80 | 0.00 | 0.00 | 44,364,653 | 392,238.14 |
| 19/05/2022 | 8.85 | 8.90 | 8.80 | 8.80 | -0.15 | -1.68 | 34,212,479 | 302,768.55 |
| 18/05/2022 | 8.85 | 8.95 | 8.75 | 8.95 | +0.15 | +1.70 | 40,644,121 | 359,520.47 |
| 17/05/2022 | 8.75 | 8.80 | 8.70 | 8.80 | +0.15 | +1.73 | 44,584,084 | 390,272.00 |
| 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 |
The Information is provided for informative and educational purposes only.
