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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 5.80 | 5.85 | 5.70 | 5.70 | -0.10 | -1.72 | 413,620 | 2,383.25 |
| 28/04/2022 | 5.70 | 5.85 | 5.70 | 5.80 | +0.10 | +1.75 | 300,308 | 1,726.87 |
| 27/04/2022 | 5.80 | 5.80 | 5.60 | 5.70 | -0.10 | -1.72 | 1,173,218 | 6,678.83 |
| 26/04/2022 | 5.85 | 5.90 | 5.80 | 5.80 | 0.00 | 0.00 | 526,651 | 3,065.47 |
| 25/04/2022 | 5.75 | 5.90 | 5.75 | 5.80 | -0.20 | -3.33 | 1,679,492 | 9,756.88 |
| 22/04/2022 | 6.25 | 6.30 | 5.90 | 6.00 | -0.25 | -4.00 | 2,959,344 | 17,933.33 |
| 21/04/2022 | 6.40 | 6.40 | 6.25 | 6.25 | -0.05 | -0.79 | 2,965,461 | 18,726.89 |
| 20/04/2022 | 6.05 | 6.35 | 6.00 | 6.30 | +0.20 | +3.28 | 8,234,667 | 51,491.04 |
| 19/04/2022 | 6.05 | 6.10 | 5.95 | 6.10 | +0.05 | +0.83 | 553,531 | 3,341.18 |
| 18/04/2022 | 6.10 | 6.15 | 5.95 | 6.05 | +0.10 | +1.68 | 2,056,644 | 12,436.06 |
| 12/04/2022 | 6.05 | 6.05 | 5.90 | 5.95 | -0.10 | -1.65 | 1,465,343 | 8,775.92 |
| 11/04/2022 | 5.75 | 6.15 | 5.70 | 6.05 | +0.30 | +5.22 | 4,816,540 | 28,822.17 |
| 08/04/2022 | 5.75 | 5.80 | 5.70 | 5.75 | 0.00 | 0.00 | 332,325 | 1,909.77 |
| 07/04/2022 | 5.70 | 5.75 | 5.70 | 5.75 | 0.00 | 0.00 | 287,983 | 1,645.82 |
| 05/04/2022 | 5.70 | 5.80 | 5.70 | 5.75 | 0.00 | 0.00 | 150,600 | 865.83 |
| 04/04/2022 | 5.75 | 5.80 | 5.70 | 5.75 | -0.05 | -0.86 | 223,201 | 1,283.77 |
| 01/04/2022 | 5.85 | 5.85 | 5.75 | 5.80 | +0.05 | +0.87 | 131,500 | 757.43 |
| 31/03/2022 | 5.80 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 228,206 | 1,325.00 |
| 30/03/2022 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 152,021 | 880.14 |
| 29/03/2022 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 145,601 | 845.14 |
| 28/03/2022 | 5.80 | 5.85 | 5.80 | 5.80 | 0.00 | 0.00 | 77,051 | 448.08 |
| 25/03/2022 | 5.85 | 5.85 | 5.75 | 5.80 | -0.05 | -0.85 | 107,000 | 620.70 |
| 24/03/2022 | 5.85 | 5.85 | 5.75 | 5.85 | +0.05 | +0.86 | 232,210 | 1,345.89 |
| 23/03/2022 | 5.95 | 5.95 | 5.80 | 5.80 | -0.15 | -2.52 | 444,515 | 2,593.33 |
| 22/03/2022 | 5.90 | 5.95 | 5.90 | 5.95 | 0.00 | 0.00 | 270,110 | 1,594.89 |
| 21/03/2022 | 5.95 | 6.00 | 5.90 | 5.95 | +0.05 | +0.85 | 637,147 | 3,793.89 |
| 18/03/2022 | 5.80 | 6.00 | 5.80 | 5.90 | +0.05 | +0.85 | 526,130 | 3,097.82 |
| 17/03/2022 | 5.75 | 5.85 | 5.75 | 5.85 | +0.05 | +0.86 | 507,117 | 2,950.63 |
| 16/03/2022 | 5.75 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 216,611 | 1,248.14 |
| 15/03/2022 | 5.75 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 121,070 | 701.36 |
| 14/03/2022 | 5.80 | 5.85 | 5.65 | 5.80 | 0.00 | 0.00 | 381,542 | 2,190.42 |
| 11/03/2022 | 5.75 | 5.85 | 5.70 | 5.80 | 0.00 | 0.00 | 197,905 | 1,141.98 |
| 10/03/2022 | 5.75 | 5.80 | 5.70 | 5.80 | +0.05 | +0.87 | 345,736 | 1,989.27 |
| 09/03/2022 | 5.60 | 5.75 | 5.55 | 5.75 | +0.25 | +4.55 | 329,536 | 1,869.20 |
| 08/03/2022 | 5.60 | 5.65 | 5.40 | 5.50 | -0.10 | -1.79 | 973,811 | 5,388.16 |
| 07/03/2022 | 5.70 | 5.70 | 5.60 | 5.60 | -0.10 | -1.75 | 643,386 | 3,621.49 |
| 04/03/2022 | 5.75 | 5.80 | 5.65 | 5.70 | -0.10 | -1.72 | 364,407 | 2,084.85 |
| 03/03/2022 | 5.75 | 5.80 | 5.75 | 5.80 | 0.00 | 0.00 | 123,601 | 712.84 |
| 02/03/2022 | 5.75 | 5.85 | 5.70 | 5.80 | +0.05 | +0.87 | 555,753 | 3,208.54 |
| 01/03/2022 | 5.80 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 575,500 | 3,331.48 |
The Information is provided for informative and educational purposes only.
