Companies/Securities in Focus
LHPF : LAND AND HOUSES FREEHOLD AND LEASEHOLD PROPERTY FUND
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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 5.60 | 5.60 | 5.60 | 5.60 | -0.05 | -0.88 | 18,000 | 100.80 |
| 30/06/2022 | 5.65 | 5.65 | 5.60 | 5.65 | 0.00 | 0.00 | 6,000 | 33.73 |
| 29/06/2022 | - | - | - | - | - | - | 1 | 0.01 |
| 28/06/2022 | 5.60 | 5.65 | 5.55 | 5.65 | +0.15 | +2.73 | 17,200 | 96.82 |
| 27/06/2022 | 5.45 | 5.50 | 5.45 | 5.50 | 0.00 | 0.00 | 2,100 | 11.46 |
| 24/06/2022 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 100 | 0.55 |
| 23/06/2022 | 5.50 | 5.55 | 5.50 | 5.50 | -0.05 | -0.90 | 34,100 | 187.56 |
| 22/06/2022 | 5.55 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 5,900 | 32.74 |
| 21/06/2022 | 5.50 | 5.55 | 5.50 | 5.55 | +0.15 | +2.78 | 210 | 1.16 |
| 20/06/2022 | 5.40 | 5.50 | 5.40 | 5.40 | -0.05 | -0.92 | 13,702 | 74.01 |
| 17/06/2022 | 5.55 | 5.55 | 5.45 | 5.45 | -0.10 | -1.80 | 18,600 | 102.69 |
| 16/06/2022 | 5.70 | 5.70 | 5.55 | 5.55 | -0.10 | -1.77 | 77,300 | 434.70 |
| 15/06/2022 | 5.70 | 5.70 | 5.60 | 5.65 | 0.00 | 0.00 | 20,500 | 116.31 |
| 14/06/2022 | 5.70 | 5.70 | 5.60 | 5.65 | 0.00 | 0.00 | 34,100 | 192.26 |
| 13/06/2022 | 5.65 | 5.75 | 5.65 | 5.65 | +0.05 | +0.89 | 103,300 | 585.83 |
| 10/06/2022 | 5.65 | 5.65 | 5.60 | 5.60 | -0.10 | -1.75 | 62,900 | 355.04 |
| 09/06/2022 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00 | 14,500 | 82.65 |
| 08/06/2022 | 5.70 | 5.70 | 5.70 | 5.70 | +0.10 | +1.79 | 112,300 | 640.11 |
| 07/06/2022 | 5.70 | 5.70 | 5.60 | 5.60 | -0.10 | -1.75 | 31,420 | 177.69 |
| 06/06/2022 | 5.65 | 5.70 | 5.65 | 5.70 | 0.00 | 0.00 | 110,700 | 626.02 |
| 02/06/2022 | 5.70 | 5.70 | 5.65 | 5.70 | +0.05 | +0.88 | 68,438 | 389.10 |
| 01/06/2022 | 5.70 | 5.70 | 5.60 | 5.65 | +0.05 | +0.89 | 47,610 | 270.77 |
The Information is provided for informative and educational purposes only.
