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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 2.16 | 2.16 | 2.14 | 2.16 | +0.02 | +0.93 | 345,200 | 741.33 |
| 29/11/2022 | 2.16 | 2.16 | 2.14 | 2.14 | -0.02 | -0.93 | 52,430 | 112.43 |
| 28/11/2022 | 2.18 | 2.18 | 2.14 | 2.16 | +0.02 | +0.93 | 160,801 | 345.65 |
| 25/11/2022 | 2.14 | 2.16 | 2.14 | 2.14 | 0.00 | 0.00 | 513,105 | 1,104.47 |
| 24/11/2022 | 2.16 | 2.16 | 2.12 | 2.14 | -0.02 | -0.93 | 309,508 | 660.61 |
| 23/11/2022 | 2.14 | 2.16 | 2.12 | 2.16 | 0.00 | 0.00 | 71,901 | 153.85 |
| 22/11/2022 | 2.16 | 2.16 | 2.14 | 2.16 | 0.00 | 0.00 | 192,150 | 411.56 |
| 21/11/2022 | 2.16 | 2.18 | 2.16 | 2.16 | 0.00 | 0.00 | 141,300 | 305.26 |
| 18/11/2022 | 2.18 | 2.18 | 2.14 | 2.16 | -0.02 | -0.92 | 2,569,200 | 5,550.53 |
| 17/11/2022 | 2.20 | 2.20 | 2.16 | 2.18 | -0.02 | -0.91 | 88,600 | 192.98 |
| 16/11/2022 | 2.18 | 2.22 | 2.16 | 2.20 | +0.02 | +0.92 | 226,300 | 494.72 |
| 15/11/2022 | 2.14 | 2.22 | 2.12 | 2.18 | +0.04 | +1.87 | 1,361,200 | 2,959.27 |
| 14/11/2022 | 2.28 | 2.28 | 2.10 | 2.14 | -0.12 | -5.31 | 3,588,301 | 7,768.87 |
| 11/11/2022 | 2.26 | 2.28 | 2.22 | 2.26 | 0.00 | 0.00 | 1,181,350 | 2,662.35 |
| 10/11/2022 | 2.28 | 2.28 | 2.24 | 2.26 | -0.02 | -0.88 | 163,300 | 368.80 |
| 09/11/2022 | 2.30 | 2.30 | 2.26 | 2.28 | -0.04 | -1.72 | 397,001 | 904.80 |
| 08/11/2022 | 2.24 | 2.34 | 2.22 | 2.32 | +0.08 | +3.57 | 2,845,805 | 6,542.34 |
| 07/11/2022 | 2.22 | 2.24 | 2.22 | 2.24 | +0.02 | +0.90 | 211,400 | 469.36 |
| 04/11/2022 | 2.24 | 2.24 | 2.22 | 2.22 | -0.02 | -0.89 | 150,010 | 333.69 |
| 03/11/2022 | 2.24 | 2.24 | 2.22 | 2.24 | +0.02 | +0.90 | 398,105 | 891.74 |
| 02/11/2022 | 2.22 | 2.24 | 2.22 | 2.22 | 0.00 | 0.00 | 40,600 | 90.25 |
| 01/11/2022 | 2.22 | 2.24 | 2.20 | 2.22 | +0.02 | +0.91 | 170,000 | 377.03 |
| 31/10/2022 | 2.22 | 2.26 | 2.20 | 2.20 | -0.04 | -1.79 | 891,311 | 1,975.11 |
| 28/10/2022 | 2.26 | 2.26 | 2.22 | 2.24 | 0.00 | 0.00 | 590,400 | 1,322.24 |
| 27/10/2022 | 2.26 | 2.26 | 2.24 | 2.24 | 0.00 | 0.00 | 137,641 | 309.61 |
| 26/10/2022 | 2.26 | 2.28 | 2.24 | 2.24 | 0.00 | 0.00 | 416,499 | 943.86 |
| 25/10/2022 | 2.26 | 2.26 | 2.24 | 2.24 | 0.00 | 0.00 | 247,000 | 555.86 |
| 21/10/2022 | 2.22 | 2.28 | 2.22 | 2.24 | 0.00 | 0.00 | 593,600 | 1,344.56 |
| 20/10/2022 | 2.26 | 2.26 | 2.24 | 2.24 | -0.02 | -0.88 | 29,900 | 66.98 |
| 19/10/2022 | 2.26 | 2.26 | 2.22 | 2.26 | +0.02 | +0.89 | 53,801 | 120.31 |
| 18/10/2022 | 2.22 | 2.26 | 2.18 | 2.24 | +0.06 | +2.75 | 687,111 | 1,535.45 |
| 17/10/2022 | 2.14 | 2.28 | 2.14 | 2.18 | +0.02 | +0.93 | 791,805 | 1,743.08 |
| 12/10/2022 | 2.18 | 2.18 | 2.14 | 2.16 | -0.02 | -0.92 | 383,700 | 825.71 |
| 11/10/2022 | 2.14 | 2.18 | 2.14 | 2.18 | 0.00 | 0.00 | 208,500 | 450.39 |
| 10/10/2022 | 2.22 | 2.22 | 2.14 | 2.18 | -0.04 | -1.80 | 1,218,159 | 2,643.25 |
| 07/10/2022 | 2.26 | 2.26 | 2.22 | 2.22 | 0.00 | 0.00 | 186,300 | 414.00 |
| 06/10/2022 | 2.24 | 2.26 | 2.22 | 2.22 | 0.00 | 0.00 | 334,430 | 750.17 |
| 05/10/2022 | 2.24 | 2.24 | 2.22 | 2.22 | -0.02 | -0.89 | 438,910 | 975.16 |
| 04/10/2022 | 2.22 | 2.24 | 2.22 | 2.24 | +0.02 | +0.90 | 97,500 | 218.13 |
| 03/10/2022 | 2.24 | 2.26 | 2.20 | 2.22 | -0.02 | -0.89 | 969,011 | 2,152.23 |
The Information is provided for informative and educational purposes only.
