Companies/Securities in Focus
LPH : LADPRAO GENERAL HOSPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 214,600 | 1,244.59 |
| 30/08/2022 | 5.75 | 5.85 | 5.75 | 5.80 | +0.05 | +0.87 | 264,800 | 1,534.01 |
| 29/08/2022 | 5.75 | 5.80 | 5.75 | 5.75 | -0.05 | -0.86 | 241,149 | 1,387.05 |
| 26/08/2022 | 5.85 | 5.85 | 5.80 | 5.80 | -0.05 | -0.85 | 105,800 | 617.32 |
| 25/08/2022 | 5.75 | 5.90 | 5.75 | 5.85 | +0.10 | +1.74 | 236,100 | 1,372.79 |
| 24/08/2022 | 5.85 | 5.85 | 5.75 | 5.75 | 0.00 | 0.00 | 534,077 | 3,093.66 |
| 23/08/2022 | 5.80 | 5.85 | 5.70 | 5.75 | -0.15 | -2.54 | 1,299,805 | 7,504.03 |
| 22/08/2022 | 5.95 | 6.00 | 5.80 | 5.90 | -0.05 | -0.84 | 1,164,959 | 6,862.21 |
| 19/08/2022 | 5.95 | 6.00 | 5.90 | 5.95 | +0.05 | +0.85 | 358,500 | 2,132.98 |
| 18/08/2022 | 6.00 | 6.00 | 5.90 | 5.90 | -0.10 | -1.67 | 488,993 | 2,900.57 |
| 17/08/2022 | 5.95 | 6.00 | 5.95 | 6.00 | +0.05 | +0.84 | 381,410 | 2,275.19 |
| 16/08/2022 | 6.00 | 6.05 | 5.90 | 5.95 | -0.05 | -0.83 | 626,740 | 3,746.29 |
| 15/08/2022 | 5.90 | 6.00 | 5.90 | 6.00 | +0.05 | +0.84 | 428,315 | 2,538.58 |
| 11/08/2022 | 5.85 | 5.95 | 5.85 | 5.95 | +0.10 | +1.71 | 911,669 | 5,381.45 |
| 10/08/2022 | 5.85 | 5.95 | 5.80 | 5.85 | -0.35 | -5.65 | 2,471,522 | 14,489.06 |
| 09/08/2022 | 6.25 | 6.25 | 6.05 | 6.20 | -0.05 | -0.80 | 1,392,344 | 8,551.42 |
| 08/08/2022 | 6.20 | 6.30 | 6.20 | 6.25 | +0.05 | +0.81 | 1,169,012 | 7,323.42 |
| 05/08/2022 | 6.25 | 6.30 | 6.20 | 6.20 | -0.05 | -0.80 | 646,370 | 4,040.09 |
| 04/08/2022 | 6.40 | 6.45 | 6.15 | 6.25 | 0.00 | 0.00 | 2,760,978 | 17,312.26 |
| 03/08/2022 | 5.95 | 6.25 | 5.90 | 6.25 | +0.30 | +5.04 | 6,450,866 | 39,425.29 |
| 02/08/2022 | 6.00 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 693,300 | 4,112.04 |
| 01/08/2022 | 5.80 | 5.95 | 5.80 | 5.95 | +0.15 | +2.59 | 379,282 | 2,235.50 |
| 27/07/2022 | 5.75 | 5.80 | 5.75 | 5.80 | +0.05 | +0.87 | 313,930 | 1,817.75 |
| 26/07/2022 | 5.85 | 5.90 | 5.75 | 5.75 | -0.10 | -1.71 | 298,200 | 1,731.38 |
| 25/07/2022 | 5.85 | 5.90 | 5.80 | 5.85 | +0.05 | +0.86 | 381,082 | 2,217.61 |
| 22/07/2022 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 297,305 | 1,726.18 |
| 21/07/2022 | 5.75 | 5.80 | 5.70 | 5.80 | 0.00 | 0.00 | 287,871 | 1,663.26 |
| 20/07/2022 | 5.80 | 5.80 | 5.70 | 5.80 | +0.05 | +0.87 | 249,525 | 1,436.03 |
| 19/07/2022 | 5.80 | 5.80 | 5.70 | 5.75 | -0.10 | -1.71 | 564,338 | 3,234.67 |
| 18/07/2022 | 5.85 | 5.90 | 5.80 | 5.85 | +0.05 | +0.86 | 455,703 | 2,662.74 |
| 15/07/2022 | 5.85 | 5.90 | 5.65 | 5.80 | -0.05 | -0.85 | 1,530,550 | 8,808.74 |
| 14/07/2022 | 5.85 | 6.00 | 5.75 | 5.85 | -0.05 | -0.85 | 1,282,430 | 7,509.05 |
| 12/07/2022 | 6.05 | 6.05 | 5.85 | 5.90 | -0.10 | -1.67 | 1,793,565 | 10,675.43 |
| 11/07/2022 | 5.85 | 6.10 | 5.85 | 6.00 | +0.20 | +3.45 | 3,702,569 | 22,278.75 |
| 08/07/2022 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 353,500 | 2,044.30 |
| 07/07/2022 | 5.80 | 5.85 | 5.75 | 5.80 | +0.05 | +0.87 | 709,406 | 4,101.82 |
| 06/07/2022 | 5.80 | 5.85 | 5.70 | 5.75 | 0.00 | 0.00 | 589,265 | 3,394.55 |
| 05/07/2022 | 6.00 | 6.10 | 5.70 | 5.75 | -0.25 | -4.17 | 6,270,890 | 37,339.13 |
| 04/07/2022 | 5.70 | 6.05 | 5.70 | 6.00 | +0.25 | +4.35 | 2,252,910 | 13,383.27 |
| 01/07/2022 | 5.65 | 5.80 | 5.65 | 5.75 | +0.10 | +1.77 | 667,710 | 3,819.10 |
The Information is provided for informative and educational purposes only.
