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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 5.85 | 5.95 | 5.65 | 5.65 | -0.20 | -3.42 | 647,900 | 3,759.16 |
| 29/06/2022 | 5.65 | 6.00 | 5.65 | 5.85 | +0.20 | +3.54 | 711,826 | 4,177.12 |
| 28/06/2022 | 5.65 | 5.75 | 5.65 | 5.65 | 0.00 | 0.00 | 120,700 | 688.08 |
| 27/06/2022 | 5.70 | 5.75 | 5.65 | 5.65 | -0.05 | -0.88 | 89,200 | 508.44 |
| 24/06/2022 | 5.70 | 5.70 | 5.60 | 5.70 | 0.00 | 0.00 | 214,200 | 1,214.56 |
| 23/06/2022 | 5.65 | 5.70 | 5.65 | 5.70 | 0.00 | 0.00 | 126,900 | 720.79 |
| 22/06/2022 | 5.65 | 5.75 | 5.65 | 5.70 | -0.05 | -0.87 | 173,808 | 986.83 |
| 21/06/2022 | 5.65 | 5.75 | 5.60 | 5.75 | +0.10 | +1.77 | 136,340 | 773.72 |
| 20/06/2022 | 5.60 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 244,932 | 1,373.64 |
| 17/06/2022 | 5.55 | 5.65 | 5.55 | 5.65 | +0.05 | +0.89 | 259,120 | 1,450.53 |
| 16/06/2022 | 5.65 | 5.75 | 5.50 | 5.60 | -0.05 | -0.88 | 416,825 | 2,337.04 |
| 15/06/2022 | 5.70 | 5.80 | 5.65 | 5.65 | -0.10 | -1.74 | 149,083 | 847.84 |
| 14/06/2022 | 5.60 | 5.80 | 5.60 | 5.75 | +0.10 | +1.77 | 194,813 | 1,114.13 |
| 13/06/2022 | 5.70 | 5.75 | 5.55 | 5.65 | -0.20 | -3.42 | 915,123 | 5,177.70 |
| 10/06/2022 | 5.75 | 5.85 | 5.70 | 5.85 | +0.05 | +0.86 | 266,112 | 1,535.98 |
| 09/06/2022 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 138,666 | 803.64 |
| 08/06/2022 | 5.70 | 5.80 | 5.70 | 5.80 | +0.10 | +1.75 | 342,373 | 1,967.29 |
| 07/06/2022 | 6.00 | 6.00 | 5.70 | 5.70 | -0.25 | -4.20 | 890,933 | 5,167.98 |
| 06/06/2022 | 5.95 | 6.00 | 5.90 | 5.95 | -0.05 | -0.83 | 294,269 | 1,749.16 |
| 02/06/2022 | 5.95 | 6.00 | 5.85 | 6.00 | +0.05 | +0.84 | 1,009,043 | 5,999.67 |
| 01/06/2022 | 5.95 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 882,601 | 5,239.52 |
| 31/05/2022 | 5.95 | 5.95 | 5.85 | 5.95 | +0.05 | +0.85 | 398,807 | 2,359.22 |
| 30/05/2022 | 5.90 | 5.95 | 5.85 | 5.90 | +0.05 | +0.85 | 669,587 | 3,966.75 |
| 27/05/2022 | 5.80 | 6.00 | 5.80 | 5.85 | +0.05 | +0.86 | 735,615 | 4,342.58 |
| 26/05/2022 | 5.85 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 321,308 | 1,858.64 |
| 25/05/2022 | 5.90 | 5.90 | 5.80 | 5.80 | -0.10 | -1.69 | 445,176 | 2,604.18 |
| 24/05/2022 | 5.85 | 5.90 | 5.75 | 5.90 | +0.10 | +1.72 | 174,455 | 1,018.09 |
| 23/05/2022 | 5.85 | 5.85 | 5.75 | 5.80 | +0.10 | +1.75 | 183,555 | 1,067.91 |
| 20/05/2022 | 5.70 | 5.80 | 5.70 | 5.70 | 0.00 | 0.00 | 215,777 | 1,239.21 |
| 19/05/2022 | 5.65 | 5.75 | 5.65 | 5.70 | +0.05 | +0.88 | 147,543 | 841.55 |
| 18/05/2022 | 5.60 | 5.75 | 5.55 | 5.65 | 0.00 | 0.00 | 295,127 | 1,664.42 |
| 17/05/2022 | 5.55 | 5.70 | 5.55 | 5.65 | +0.10 | +1.80 | 196,302 | 1,104.96 |
| 13/05/2022 | 5.50 | 5.60 | 5.50 | 5.55 | +0.10 | +1.83 | 504,740 | 2,789.52 |
| 12/05/2022 | 5.60 | 5.60 | 5.40 | 5.45 | -0.05 | -0.91 | 640,819 | 3,501.99 |
| 11/05/2022 | 5.55 | 5.60 | 5.45 | 5.50 | -0.05 | -0.90 | 236,648 | 1,303.16 |
| 10/05/2022 | 5.45 | 5.55 | 5.45 | 5.55 | +0.05 | +0.91 | 390,800 | 2,142.94 |
| 09/05/2022 | 5.60 | 5.65 | 5.45 | 5.50 | -0.10 | -1.79 | 862,074 | 4,758.50 |
| 06/05/2022 | 5.65 | 5.70 | 5.50 | 5.60 | -0.05 | -0.88 | 301,912 | 1,691.05 |
| 05/05/2022 | 5.70 | 5.75 | 5.65 | 5.65 | -0.05 | -0.88 | 496,900 | 2,830.59 |
| 03/05/2022 | 5.65 | 5.80 | 5.65 | 5.70 | 0.00 | 0.00 | 741,600 | 4,215.77 |
The Information is provided for informative and educational purposes only.
