Companies/Securities in Focus
LPN : L.P.N. DEVELOPMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2022 | 4.38 | 4.44 | 4.36 | 4.40 | 0.00 | 0.00 | 910,572 | 3,995.01 |
| 26/07/2022 | 4.44 | 4.46 | 4.40 | 4.40 | -0.04 | -0.90 | 663,818 | 2,936.52 |
| 25/07/2022 | 4.40 | 4.46 | 4.40 | 4.44 | +0.04 | +0.91 | 1,320,117 | 5,840.48 |
| 22/07/2022 | 4.36 | 4.46 | 4.36 | 4.40 | +0.06 | +1.38 | 1,469,377 | 6,477.45 |
| 21/07/2022 | 4.32 | 4.36 | 4.32 | 4.34 | +0.02 | +0.46 | 426,751 | 1,854.06 |
| 20/07/2022 | 4.32 | 4.36 | 4.32 | 4.32 | 0.00 | 0.00 | 472,527 | 2,049.16 |
| 19/07/2022 | 4.32 | 4.34 | 4.30 | 4.32 | 0.00 | 0.00 | 713,417 | 3,073.54 |
| 18/07/2022 | 4.32 | 4.34 | 4.30 | 4.32 | 0.00 | 0.00 | 408,054 | 1,761.76 |
| 15/07/2022 | 4.28 | 4.32 | 4.28 | 4.32 | +0.04 | +0.93 | 1,010,348 | 4,345.82 |
| 14/07/2022 | 4.30 | 4.34 | 4.28 | 4.28 | -0.02 | -0.47 | 480,902 | 2,069.35 |
| 12/07/2022 | 4.30 | 4.36 | 4.30 | 4.30 | 0.00 | 0.00 | 1,041,142 | 4,509.96 |
| 11/07/2022 | 4.30 | 4.32 | 4.28 | 4.30 | 0.00 | 0.00 | 552,804 | 2,376.45 |
| 08/07/2022 | 4.28 | 4.36 | 4.28 | 4.30 | 0.00 | 0.00 | 1,117,658 | 4,814.21 |
| 07/07/2022 | 4.26 | 4.32 | 4.26 | 4.30 | +0.04 | +0.94 | 728,010 | 3,128.58 |
| 06/07/2022 | 4.26 | 4.30 | 4.24 | 4.26 | -0.02 | -0.47 | 1,709,101 | 7,284.77 |
| 05/07/2022 | 4.36 | 4.38 | 4.28 | 4.28 | -0.06 | -1.38 | 1,096,265 | 4,730.56 |
| 04/07/2022 | 4.40 | 4.42 | 4.34 | 4.34 | -0.06 | -1.36 | 833,180 | 3,645.16 |
| 01/07/2022 | 4.40 | 4.42 | 4.36 | 4.40 | 0.00 | 0.00 | 576,853 | 2,532.52 |
| 30/06/2022 | 4.42 | 4.46 | 4.40 | 4.40 | -0.02 | -0.45 | 975,768 | 4,316.15 |
| 29/06/2022 | 4.42 | 4.44 | 4.42 | 4.42 | 0.00 | 0.00 | 576,121 | 2,550.54 |
| 28/06/2022 | 4.42 | 4.44 | 4.40 | 4.42 | 0.00 | 0.00 | 899,079 | 3,977.35 |
| 27/06/2022 | 4.38 | 4.44 | 4.36 | 4.42 | +0.04 | +0.91 | 1,193,198 | 5,237.35 |
| 24/06/2022 | 4.32 | 4.38 | 4.32 | 4.38 | +0.06 | +1.39 | 761,574 | 3,314.08 |
| 23/06/2022 | 4.42 | 4.46 | 4.20 | 4.32 | -0.08 | -1.82 | 2,619,373 | 11,370.02 |
| 22/06/2022 | 4.46 | 4.46 | 4.38 | 4.40 | -0.06 | -1.35 | 1,543,772 | 6,821.06 |
| 21/06/2022 | 4.42 | 4.46 | 4.42 | 4.46 | +0.04 | +0.90 | 718,755 | 3,196.66 |
| 20/06/2022 | 4.42 | 4.44 | 4.40 | 4.42 | -0.02 | -0.45 | 1,060,090 | 4,684.18 |
| 17/06/2022 | 4.42 | 4.46 | 4.40 | 4.44 | 0.00 | 0.00 | 1,164,227 | 5,159.53 |
| 16/06/2022 | 4.48 | 4.50 | 4.42 | 4.44 | -0.04 | -0.89 | 1,856,480 | 8,270.09 |
| 15/06/2022 | 4.50 | 4.52 | 4.46 | 4.48 | -0.02 | -0.44 | 853,595 | 3,825.19 |
| 14/06/2022 | 4.50 | 4.54 | 4.48 | 4.50 | -0.02 | -0.44 | 1,297,793 | 5,851.81 |
| 13/06/2022 | 4.60 | 4.60 | 4.50 | 4.52 | -0.10 | -2.16 | 1,367,603 | 6,206.26 |
| 10/06/2022 | 4.62 | 4.64 | 4.58 | 4.62 | 0.00 | 0.00 | 1,430,147 | 6,584.44 |
| 09/06/2022 | 4.66 | 4.68 | 4.62 | 4.62 | -0.02 | -0.43 | 1,106,934 | 5,147.11 |
| 08/06/2022 | 4.70 | 4.76 | 4.64 | 4.64 | -0.04 | -0.85 | 3,952,266 | 18,568.32 |
| 07/06/2022 | 4.68 | 4.70 | 4.64 | 4.68 | 0.00 | 0.00 | 1,710,020 | 7,983.18 |
| 06/06/2022 | 4.68 | 4.72 | 4.66 | 4.68 | 0.00 | 0.00 | 2,523,333 | 11,837.13 |
| 02/06/2022 | 4.70 | 4.72 | 4.68 | 4.68 | 0.00 | 0.00 | 726,522 | 3,411.35 |
| 01/06/2022 | 4.72 | 4.72 | 4.68 | 4.68 | 0.00 | 0.00 | 1,474,546 | 6,929.70 |
The Information is provided for informative and educational purposes only.
