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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 6.10 | 6.15 | 6.10 | 6.15 | 0.00 | 0.00 | 6,917 | 42.20 |
| 30/08/2022 | 6.05 | 6.15 | 6.05 | 6.15 | +0.10 | +1.65 | 8,600 | 52.44 |
| 29/08/2022 | 6.05 | 6.10 | 5.90 | 6.05 | -0.15 | -2.42 | 57,800 | 347.73 |
| 26/08/2022 | 6.10 | 6.20 | 6.05 | 6.20 | -0.05 | -0.80 | 36,502 | 223.27 |
| 25/08/2022 | 6.00 | 6.30 | 6.00 | 6.25 | +0.25 | +4.17 | 315,702 | 1,966.45 |
| 24/08/2022 | 5.85 | 6.25 | 5.85 | 6.00 | +0.05 | +0.84 | 212,253 | 1,293.11 |
| 23/08/2022 | 5.90 | 5.95 | 5.85 | 5.95 | +0.05 | +0.85 | 14,200 | 83.78 |
| 22/08/2022 | 6.00 | 6.00 | 5.90 | 5.90 | +0.05 | +0.85 | 59,700 | 356.48 |
| 19/08/2022 | 5.95 | 5.95 | 5.85 | 5.85 | 0.00 | 0.00 | 6,400 | 37.45 |
| 18/08/2022 | 5.75 | 5.95 | 5.75 | 5.85 | +0.10 | +1.74 | 85,400 | 502.12 |
| 17/08/2022 | 5.80 | 5.80 | 5.75 | 5.75 | 0.00 | 0.00 | 65,357 | 377.64 |
| 16/08/2022 | 5.80 | 5.80 | 5.70 | 5.75 | +0.05 | +0.88 | 33,800 | 193.03 |
| 15/08/2022 | 5.65 | 5.70 | 5.60 | 5.70 | +0.15 | +2.70 | 32,000 | 181.32 |
| 11/08/2022 | 5.60 | 5.60 | 5.55 | 5.55 | -0.05 | -0.89 | 13,602 | 75.50 |
| 10/08/2022 | 5.65 | 5.65 | 5.45 | 5.60 | 0.00 | 0.00 | 10,700 | 59.45 |
| 09/08/2022 | 5.60 | 5.65 | 5.60 | 5.60 | 0.00 | 0.00 | 9,900 | 55.45 |
| 08/08/2022 | 5.50 | 5.60 | 5.50 | 5.60 | +0.10 | +1.82 | 200 | 1.11 |
| 05/08/2022 | 5.60 | 5.60 | 5.50 | 5.50 | -0.05 | -0.90 | 39,200 | 215.61 |
| 04/08/2022 | 5.65 | 5.65 | 5.55 | 5.55 | -0.05 | -0.89 | 26,609 | 148.52 |
| 03/08/2022 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 | 26,101 | 146.17 |
| 02/08/2022 | - | - | - | - | - | - | - | - |
| 01/08/2022 | 5.60 | 5.60 | 5.60 | 5.60 | +0.05 | +0.90 | 500 | 2.80 |
| 27/07/2022 | - | - | - | - | - | - | - | - |
| 26/07/2022 | 5.55 | 5.65 | 5.55 | 5.55 | +0.05 | +0.91 | 13,110 | 74.00 |
| 25/07/2022 | 5.55 | 5.55 | 5.50 | 5.50 | -0.05 | -0.90 | 5,600 | 31.00 |
| 22/07/2022 | 5.50 | 5.55 | 5.50 | 5.55 | +0.05 | +0.91 | 700 | 3.85 |
| 21/07/2022 | 5.55 | 5.80 | 5.50 | 5.50 | +0.10 | +1.85 | 22,100 | 125.73 |
| 20/07/2022 | 5.35 | 5.40 | 5.35 | 5.40 | -0.15 | -2.70 | 55,700 | 300.69 |
| 19/07/2022 | 5.65 | 5.65 | 5.50 | 5.55 | 0.00 | 0.00 | 4,317 | 23.79 |
| 18/07/2022 | 5.55 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 1,100 | 6.07 |
| 15/07/2022 | 5.55 | 5.55 | 5.50 | 5.55 | -0.05 | -0.89 | 9,000 | 49.91 |
| 14/07/2022 | 5.60 | 5.65 | 5.60 | 5.60 | -0.05 | -0.88 | 6,300 | 35.53 |
| 12/07/2022 | 5.65 | 5.65 | 5.65 | 5.65 | +0.10 | +1.80 | 100 | 0.56 |
| 11/07/2022 | 5.60 | 5.65 | 5.55 | 5.55 | -0.05 | -0.89 | 4,400 | 24.53 |
| 08/07/2022 | 5.60 | 5.60 | 5.20 | 5.60 | +0.05 | +0.90 | 32,700 | 174.01 |
| 07/07/2022 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00 | 1,005 | 5.58 |
| 06/07/2022 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00 | 1,500 | 8.32 |
| 05/07/2022 | 5.60 | 5.60 | 5.55 | 5.55 | 0.00 | 0.00 | 1,700 | 9.46 |
| 04/07/2022 | 5.60 | 5.60 | 5.55 | 5.55 | -0.05 | -0.89 | 11,913 | 66.21 |
| 01/07/2022 | 5.60 | 5.60 | 5.60 | 5.60 | -0.05 | -0.88 | 18,000 | 100.80 |
The Information is provided for informative and educational purposes only.
