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) |
---|---|---|---|---|---|---|---|---|
01/07/2022 | 2.32 | 2.34 | 2.30 | 2.34 | +0.02 | +0.86 | 587,800 | 1,363.94 |
30/06/2022 | 2.36 | 2.42 | 2.32 | 2.32 | -0.02 | -0.85 | 3,165,100 | 7,502.87 |
29/06/2022 | 2.30 | 2.40 | 2.30 | 2.34 | +0.04 | +1.74 | 3,179,400 | 7,517.73 |
28/06/2022 | 2.30 | 2.32 | 2.30 | 2.30 | 0.00 | 0.00 | 256,100 | 589.46 |
27/06/2022 | 2.28 | 2.30 | 2.28 | 2.30 | 0.00 | 0.00 | 370,518 | 847.91 |
24/06/2022 | 2.28 | 2.30 | 2.28 | 2.30 | 0.00 | 0.00 | 123,200 | 281.96 |
23/06/2022 | 2.34 | 2.34 | 2.26 | 2.30 | -0.02 | -0.86 | 345,206 | 789.46 |
22/06/2022 | 2.32 | 2.32 | 2.28 | 2.32 | 0.00 | 0.00 | 369,030 | 847.58 |
21/06/2022 | 2.32 | 2.32 | 2.28 | 2.32 | +0.04 | +1.75 | 384,201 | 888.09 |
20/06/2022 | 2.30 | 2.30 | 2.28 | 2.28 | -0.04 | -1.72 | 400,803 | 920.59 |
17/06/2022 | 2.28 | 2.32 | 2.28 | 2.32 | +0.04 | +1.75 | 821,598 | 1,893.42 |
16/06/2022 | 2.34 | 2.38 | 2.28 | 2.28 | -0.06 | -2.56 | 3,181,193 | 7,365.07 |
15/06/2022 | 2.34 | 2.38 | 2.34 | 2.34 | -0.02 | -0.85 | 1,417,320 | 3,338.22 |
14/06/2022 | 2.34 | 2.40 | 2.34 | 2.36 | 0.00 | 0.00 | 4,488,001 | 10,584.17 |
13/06/2022 | 2.40 | 2.42 | 2.34 | 2.36 | -0.06 | -2.48 | 3,173,452 | 7,535.12 |
10/06/2022 | 2.46 | 2.46 | 2.40 | 2.42 | -0.06 | -2.42 | 2,635,267 | 6,403.42 |
09/06/2022 | 2.40 | 2.50 | 2.38 | 2.48 | +0.08 | +3.33 | 8,659,341 | 21,211.01 |
08/06/2022 | 2.40 | 2.46 | 2.38 | 2.40 | +0.02 | +0.84 | 3,761,503 | 9,108.55 |
07/06/2022 | 2.42 | 2.46 | 2.38 | 2.38 | -0.04 | -1.65 | 4,274,335 | 10,371.33 |
06/06/2022 | 2.44 | 2.44 | 2.40 | 2.42 | +0.02 | +0.83 | 2,232,101 | 5,404.90 |
02/06/2022 | 2.40 | 2.44 | 2.38 | 2.40 | -0.02 | -0.83 | 3,718,795 | 8,971.99 |
01/06/2022 | 2.34 | 2.46 | 2.34 | 2.42 | +0.08 | +3.42 | 14,276,052 | 34,384.48 |
The Information is provided for informative and educational purposes only.