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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 5.70 | 5.75 | 5.60 | 5.60 | -0.05 | -0.88 | 70,500 | 395.58 |
| 30/05/2022 | 5.60 | 5.75 | 5.60 | 5.65 | +0.05 | +0.89 | 46,015 | 262.02 |
| 27/05/2022 | 5.50 | 5.60 | 5.50 | 5.60 | +0.05 | +0.90 | 41,800 | 230.53 |
| 26/05/2022 | 5.50 | 5.60 | 5.50 | 5.55 | +0.05 | +0.91 | 21,900 | 121.52 |
| 25/05/2022 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 26,356 | 144.94 |
| 24/05/2022 | 5.50 | 5.50 | 5.50 | 5.50 | +0.05 | +0.92 | 54,802 | 301.41 |
| 23/05/2022 | 5.45 | 5.50 | 5.45 | 5.45 | -0.05 | -0.91 | 51,300 | 281.04 |
| 20/05/2022 | 5.45 | 5.50 | 5.45 | 5.50 | +0.10 | +1.85 | 5,100 | 28.00 |
| 19/05/2022 | 5.50 | 5.50 | 5.40 | 5.40 | -0.05 | -0.92 | 3,150 | 17.21 |
| 18/05/2022 | 5.40 | 5.45 | 5.40 | 5.45 | +0.10 | +1.87 | 48,400 | 262.09 |
| 17/05/2022 | 5.25 | 5.35 | 5.20 | 5.35 | +0.15 | +2.88 | 27,902 | 146.43 |
| 13/05/2022 | 5.20 | 5.20 | 5.15 | 5.20 | 0.00 | 0.00 | 79,504 | 411.77 |
| 12/05/2022 | 5.25 | 5.25 | 5.15 | 5.20 | -0.10 | -1.89 | 100,539 | 524.71 |
| 11/05/2022 | 5.40 | 5.40 | 5.25 | 5.30 | -0.10 | -1.85 | 64,700 | 340.25 |
| 10/05/2022 | 5.30 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89 | 59,800 | 316.98 |
| 09/05/2022 | 5.45 | 5.45 | 5.25 | 5.30 | -0.20 | -3.64 | 473,300 | 2,498.74 |
| 06/05/2022 | 5.40 | 5.50 | 5.30 | 5.50 | +0.10 | +1.85 | 220,200 | 1,179.43 |
| 05/05/2022 | 5.50 | 5.50 | 5.40 | 5.40 | -0.05 | -0.92 | 106,303 | 579.33 |
| 03/05/2022 | 5.45 | 5.50 | 5.45 | 5.45 | -0.05 | -0.91 | 61,700 | 337.87 |
| 29/04/2022 | 5.50 | 5.50 | 5.45 | 5.50 | 0.00 | 0.00 | 108,100 | 591.25 |
| 28/04/2022 | 5.45 | 5.50 | 5.45 | 5.50 | 0.00 | 0.00 | 31,700 | 172.81 |
| 27/04/2022 | 5.50 | 5.55 | 5.45 | 5.50 | 0.00 | 0.00 | 52,200 | 285.54 |
| 26/04/2022 | 5.55 | 5.55 | 5.50 | 5.50 | -0.10 | -1.79 | 55,002 | 302.56 |
| 25/04/2022 | 5.55 | 5.60 | 5.50 | 5.60 | 0.00 | 0.00 | 176,600 | 974.54 |
| 22/04/2022 | 5.50 | 5.60 | 5.50 | 5.60 | +0.10 | +1.82 | 138,401 | 762.92 |
| 21/04/2022 | 5.45 | 5.60 | 5.45 | 5.50 | 0.00 | 0.00 | 82,900 | 455.92 |
| 20/04/2022 | 5.50 | 5.90 | 5.40 | 5.50 | 0.00 | 0.00 | 220,700 | 1,241.30 |
| 19/04/2022 | 5.50 | 5.60 | 5.50 | 5.50 | -0.05 | -0.90 | 108,600 | 599.46 |
| 18/04/2022 | 5.60 | 5.60 | 5.55 | 5.55 | -0.05 | -0.89 | 63,802 | 355.64 |
| 12/04/2022 | 5.70 | 5.75 | 5.60 | 5.60 | -0.10 | -1.75 | 157,500 | 896.25 |
| 11/04/2022 | 5.75 | 5.75 | 5.65 | 5.70 | 0.00 | 0.00 | 43,400 | 247.40 |
| 08/04/2022 | 5.55 | 5.75 | 5.55 | 5.70 | +0.15 | +2.70 | 83,400 | 472.20 |
| 07/04/2022 | 5.55 | 5.60 | 5.50 | 5.55 | -0.15 | -2.63 | 83,700 | 464.75 |
| 05/04/2022 | 5.65 | 5.80 | 5.55 | 5.70 | 0.00 | 0.00 | 153,200 | 870.26 |
| 04/04/2022 | 5.80 | 5.80 | 5.70 | 5.70 | -0.10 | -1.72 | 82,101 | 469.67 |
| 01/04/2022 | 6.00 | 6.00 | 5.80 | 5.80 | -0.20 | -3.33 | 103,700 | 603.50 |
The Information is provided for informative and educational purposes only.
