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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 5.95 | 6.00 | 5.75 | 6.00 | 0.00 | 0.00 | 125,800 | 741.62 |
| 30/03/2022 | 6.00 | 6.05 | 5.95 | 6.00 | -0.05 | -0.83 | 279,801 | 1,682.28 |
| 29/03/2022 | 6.10 | 6.10 | 6.05 | 6.05 | -0.10 | -1.63 | 16,100 | 98.00 |
| 28/03/2022 | 5.85 | 6.15 | 5.85 | 6.15 | +0.40 | +6.96 | 358,702 | 2,132.29 |
| 25/03/2022 | 6.05 | 6.20 | 5.75 | 5.75 | -0.30 | -4.96 | 557,150 | 3,337.22 |
| 24/03/2022 | 5.85 | 6.05 | 5.85 | 6.05 | +0.20 | +3.42 | 583,422 | 3,469.02 |
| 23/03/2022 | 5.80 | 5.90 | 5.75 | 5.85 | 0.00 | 0.00 | 514,500 | 2,973.28 |
| 22/03/2022 | 5.80 | 5.85 | 5.75 | 5.85 | +0.05 | +0.86 | 720,800 | 4,161.36 |
| 21/03/2022 | 5.70 | 5.80 | 5.65 | 5.80 | +0.10 | +1.75 | 554,209 | 3,177.40 |
| 18/03/2022 | 5.50 | 5.70 | 5.45 | 5.70 | +0.20 | +3.64 | 211,029 | 1,173.93 |
| 17/03/2022 | 5.30 | 5.50 | 5.25 | 5.50 | +0.05 | +0.92 | 235,300 | 1,279.25 |
| 16/03/2022 | 5.30 | 5.45 | 5.30 | 5.45 | +0.05 | +0.93 | 92,900 | 494.17 |
| 15/03/2022 | 5.40 | 5.40 | 5.25 | 5.40 | -0.05 | -0.92 | 213,500 | 1,133.65 |
| 14/03/2022 | 5.30 | 5.45 | 5.30 | 5.45 | +0.05 | +0.93 | 210,700 | 1,125.36 |
| 11/03/2022 | 5.25 | 5.40 | 5.20 | 5.40 | +0.10 | +1.89 | 283,401 | 1,498.94 |
| 10/03/2022 | 5.25 | 5.30 | 5.25 | 5.30 | +0.05 | +0.95 | 272,001 | 1,428.62 |
| 09/03/2022 | 5.15 | 5.25 | 5.15 | 5.25 | +0.05 | +0.96 | 336,102 | 1,748.61 |
| 08/03/2022 | 5.25 | 5.35 | 5.15 | 5.20 | -0.15 | -2.80 | 1,583,201 | 8,352.14 |
| 07/03/2022 | 5.30 | 5.35 | 5.25 | 5.35 | 0.00 | 0.00 | 439,542 | 2,328.11 |
| 04/03/2022 | 5.35 | 5.40 | 5.30 | 5.35 | 0.00 | 0.00 | 718,801 | 3,844.14 |
| 03/03/2022 | 5.35 | 5.45 | 5.35 | 5.35 | -0.05 | -0.93 | 1,002,201 | 5,373.98 |
| 02/03/2022 | 5.40 | 5.55 | 5.40 | 5.40 | -0.05 | -0.92 | 716,800 | 3,886.45 |
| 01/03/2022 | 5.45 | 5.50 | 5.40 | 5.45 | +0.05 | +0.93 | 539,800 | 2,943.40 |
| 28/02/2022 | 5.50 | 5.50 | 5.40 | 5.40 | -0.05 | -0.92 | 389,643 | 2,118.22 |
| 25/02/2022 | 5.55 | 5.65 | 5.45 | 5.45 | -0.15 | -2.68 | 447,300 | 2,465.09 |
| 24/02/2022 | 5.60 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00 | 83,200 | 467.75 |
| 23/02/2022 | 5.60 | 5.75 | 5.60 | 5.60 | -0.15 | -2.61 | 68,700 | 387.98 |
| 22/02/2022 | 5.60 | 5.75 | 5.55 | 5.75 | +0.15 | +2.68 | 113,900 | 640.59 |
| 21/02/2022 | 5.55 | 5.70 | 5.55 | 5.60 | -0.05 | -0.88 | 84,011 | 473.66 |
| 18/02/2022 | 5.60 | 5.65 | 5.55 | 5.65 | +0.05 | +0.89 | 109,100 | 610.51 |
| 17/02/2022 | 5.60 | 5.60 | 5.60 | 5.60 | -0.05 | -0.88 | 99,801 | 558.89 |
| 15/02/2022 | 5.55 | 5.65 | 5.55 | 5.65 | +0.10 | +1.80 | 183,900 | 1,029.70 |
| 14/02/2022 | 5.65 | 5.75 | 5.55 | 5.55 | -0.10 | -1.77 | 479,110 | 2,715.14 |
| 11/02/2022 | 5.65 | 5.70 | 5.65 | 5.65 | 0.00 | 0.00 | 108,100 | 612.79 |
| 10/02/2022 | 5.65 | 5.70 | 5.65 | 5.65 | 0.00 | 0.00 | 180,900 | 1,030.15 |
| 09/02/2022 | 5.75 | 5.75 | 5.60 | 5.65 | +0.05 | +0.89 | 307,201 | 1,741.69 |
| 08/02/2022 | 5.65 | 5.70 | 5.55 | 5.60 | +0.05 | +0.90 | 64,200 | 362.11 |
| 07/02/2022 | 5.60 | 5.65 | 5.55 | 5.55 | 0.00 | 0.00 | 29,800 | 166.56 |
| 04/02/2022 | 5.55 | 5.60 | 5.55 | 5.55 | -0.10 | -1.77 | 125,800 | 703.00 |
| 03/02/2022 | 5.60 | 5.65 | 5.55 | 5.65 | +0.05 | +0.89 | 43,800 | 244.95 |
| 02/02/2022 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 38,400 | 215.04 |
| 01/02/2022 | 5.65 | 5.65 | 5.60 | 5.60 | -0.05 | -0.88 | 54,921 | 308.61 |
The Information is provided for informative and educational purposes only.
