Companies/Securities in Focus
LOXLEY : LOXLEY PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2022 | 2.16 | 2.28 | 2.14 | 2.26 | +0.10 | +4.63 | 8,045,504 | 18,009.84 |
| 13/05/2022 | 2.16 | 2.20 | 2.16 | 2.16 | 0.00 | 0.00 | 502,700 | 1,094.99 |
| 12/05/2022 | 2.24 | 2.24 | 2.14 | 2.16 | -0.08 | -3.57 | 3,097,304 | 6,737.34 |
| 11/05/2022 | 2.26 | 2.28 | 2.22 | 2.24 | 0.00 | 0.00 | 1,183,128 | 2,658.99 |
| 10/05/2022 | 2.26 | 2.28 | 2.22 | 2.24 | -0.02 | -0.88 | 2,182,060 | 4,916.38 |
| 09/05/2022 | 2.28 | 2.30 | 2.24 | 2.26 | -0.02 | -0.88 | 1,488,300 | 3,363.10 |
| 06/05/2022 | 2.26 | 2.30 | 2.20 | 2.28 | +0.02 | +0.88 | 3,317,105 | 7,535.01 |
| 05/05/2022 | 2.26 | 2.28 | 2.24 | 2.26 | 0.00 | 0.00 | 1,421,201 | 3,231.71 |
| 03/05/2022 | 2.28 | 2.30 | 2.26 | 2.26 | -0.02 | -0.88 | 1,104,900 | 2,509.81 |
| 29/04/2022 | 2.28 | 2.34 | 2.26 | 2.28 | 0.00 | 0.00 | 8,608,700 | 19,822.92 |
| 28/04/2022 | 2.28 | 2.30 | 2.26 | 2.28 | 0.00 | 0.00 | 1,321,201 | 3,014.51 |
| 27/04/2022 | 2.30 | 2.30 | 2.24 | 2.28 | -0.02 | -0.87 | 1,233,003 | 2,812.52 |
| 26/04/2022 | 2.26 | 2.30 | 2.26 | 2.30 | +0.04 | +1.77 | 2,397,119 | 5,475.88 |
| 25/04/2022 | 2.30 | 2.30 | 2.24 | 2.26 | -0.04 | -1.74 | 2,753,070 | 6,236.53 |
| 22/04/2022 | 2.26 | 2.38 | 2.26 | 2.30 | +0.04 | +1.77 | 13,643,707 | 31,536.57 |
| 21/04/2022 | 2.26 | 2.32 | 2.24 | 2.26 | 0.00 | 0.00 | 2,603,211 | 5,933.87 |
| 20/04/2022 | 2.28 | 2.28 | 2.24 | 2.26 | -0.02 | -0.88 | 2,547,400 | 5,732.31 |
| 19/04/2022 | 2.26 | 2.30 | 2.26 | 2.28 | +0.04 | +1.79 | 1,993,135 | 4,536.63 |
| 18/04/2022 | 2.20 | 2.26 | 2.20 | 2.24 | -0.02 | -0.88 | 1,856,899 | 4,146.87 |
| 12/04/2022 | 2.24 | 2.26 | 2.22 | 2.26 | 0.00 | 0.00 | 1,423,000 | 3,191.02 |
| 11/04/2022 | 2.26 | 2.28 | 2.24 | 2.26 | -0.02 | -0.88 | 908,103 | 2,047.81 |
| 08/04/2022 | 2.28 | 2.30 | 2.24 | 2.28 | +0.02 | +0.88 | 1,255,687 | 2,850.32 |
| 07/04/2022 | 2.26 | 2.28 | 2.24 | 2.26 | 0.00 | 0.00 | 745,300 | 1,675.64 |
| 05/04/2022 | 2.28 | 2.30 | 2.26 | 2.26 | 0.00 | 0.00 | 1,590,550 | 3,621.03 |
| 04/04/2022 | 2.28 | 2.30 | 2.24 | 2.26 | -0.02 | -0.88 | 1,086,205 | 2,457.52 |
| 01/04/2022 | 2.28 | 2.30 | 2.26 | 2.28 | -0.02 | -0.87 | 2,067,701 | 4,725.67 |
The Information is provided for informative and educational purposes only.
