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) |
|---|---|---|---|---|---|---|---|---|
| 09/08/2022 | 8.70 | 8.75 | 8.65 | 8.75 | +0.05 | +0.57 | 20,486,182 | 178,495.98 |
| 08/08/2022 | 8.65 | 8.70 | 8.55 | 8.70 | +0.05 | +0.58 | 24,178,162 | 209,149.30 |
| 05/08/2022 | 8.65 | 8.70 | 8.60 | 8.65 | 0.00 | 0.00 | 18,001,837 | 155,606.81 |
| 04/08/2022 | 8.70 | 8.70 | 8.60 | 8.65 | 0.00 | 0.00 | 27,524,395 | 237,941.76 |
| 03/08/2022 | 8.65 | 8.65 | 8.60 | 8.65 | 0.00 | 0.00 | 12,636,711 | 109,220.48 |
| 02/08/2022 | 8.65 | 8.70 | 8.55 | 8.65 | 0.00 | 0.00 | 27,856,110 | 240,355.57 |
| 01/08/2022 | 8.60 | 8.75 | 8.55 | 8.65 | +0.15 | +1.76 | 54,443,462 | 471,031.18 |
| 27/07/2022 | 8.45 | 8.50 | 8.40 | 8.50 | +0.10 | +1.19 | 21,292,576 | 179,853.28 |
| 26/07/2022 | 8.40 | 8.50 | 8.40 | 8.40 | +0.05 | +0.60 | 34,476,349 | 290,362.15 |
| 25/07/2022 | 8.30 | 8.40 | 8.25 | 8.35 | +0.05 | +0.60 | 16,581,771 | 138,392.27 |
| 22/07/2022 | 8.20 | 8.30 | 8.20 | 8.30 | +0.10 | +1.22 | 22,006,904 | 181,920.00 |
| 21/07/2022 | 8.15 | 8.25 | 8.10 | 8.20 | 0.00 | 0.00 | 14,879,059 | 121,863.02 |
| 20/07/2022 | 8.20 | 8.25 | 8.10 | 8.20 | 0.00 | 0.00 | 27,788,438 | 227,130.99 |
| 19/07/2022 | 8.20 | 8.20 | 8.10 | 8.20 | +0.05 | +0.61 | 34,562,725 | 281,611.52 |
| 18/07/2022 | 8.15 | 8.25 | 8.10 | 8.15 | 0.00 | 0.00 | 18,546,649 | 151,504.95 |
| 15/07/2022 | 8.15 | 8.20 | 8.00 | 8.15 | +0.05 | +0.62 | 33,685,390 | 272,490.81 |
| 14/07/2022 | 8.20 | 8.30 | 8.05 | 8.10 | -0.10 | -1.22 | 69,976,081 | 571,133.92 |
| 12/07/2022 | 8.30 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 24,058,630 | 198,045.59 |
| 11/07/2022 | 8.25 | 8.30 | 8.15 | 8.25 | 0.00 | 0.00 | 27,536,688 | 226,601.45 |
| 08/07/2022 | 8.35 | 8.35 | 8.15 | 8.25 | -0.05 | -0.60 | 30,101,840 | 247,721.31 |
| 07/07/2022 | 8.25 | 8.35 | 8.20 | 8.30 | +0.05 | +0.61 | 62,009,933 | 511,688.44 |
| 06/07/2022 | 8.15 | 8.30 | 8.15 | 8.25 | +0.10 | +1.23 | 35,953,063 | 295,876.64 |
| 05/07/2022 | 8.35 | 8.40 | 8.10 | 8.15 | -0.20 | -2.40 | 43,590,277 | 357,703.30 |
| 04/07/2022 | 8.45 | 8.45 | 8.30 | 8.35 | -0.05 | -0.60 | 17,052,700 | 142,442.82 |
| 01/07/2022 | 8.35 | 8.45 | 8.35 | 8.40 | +0.05 | +0.60 | 11,399,725 | 95,677.88 |
The Information is provided for informative and educational purposes only.
