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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
