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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 4.56 | 4.60 | 4.56 | 4.60 | +0.04 | +0.88 | 1,058,299 | 4,849.73 |
| 27/01/2023 | 4.56 | 4.60 | 4.54 | 4.56 | +0.02 | +0.44 | 1,567,023 | 7,161.79 |
| 26/01/2023 | 4.58 | 4.60 | 4.54 | 4.54 | -0.04 | -0.87 | 1,875,208 | 8,586.67 |
| 25/01/2023 | 4.56 | 4.64 | 4.56 | 4.58 | 0.00 | 0.00 | 2,177,307 | 10,018.76 |
| 24/01/2023 | 4.56 | 4.58 | 4.54 | 4.58 | +0.02 | +0.44 | 919,551 | 4,189.05 |
| 23/01/2023 | 4.52 | 4.58 | 4.52 | 4.56 | +0.02 | +0.44 | 1,548,522 | 7,044.45 |
| 20/01/2023 | 4.52 | 4.58 | 4.52 | 4.54 | 0.00 | 0.00 | 1,592,525 | 7,240.65 |
| 19/01/2023 | 4.52 | 4.56 | 4.50 | 4.54 | 0.00 | 0.00 | 1,976,705 | 8,965.59 |
| 18/01/2023 | 4.56 | 4.58 | 4.54 | 4.54 | -0.02 | -0.44 | 1,613,667 | 7,348.04 |
| 17/01/2023 | 4.62 | 4.62 | 4.54 | 4.56 | -0.02 | -0.44 | 1,969,487 | 8,980.99 |
| 16/01/2023 | 4.64 | 4.64 | 4.56 | 4.58 | -0.02 | -0.43 | 971,456 | 4,458.60 |
| 13/01/2023 | 4.56 | 4.62 | 4.56 | 4.60 | +0.04 | +0.88 | 3,643,820 | 16,732.75 |
| 12/01/2023 | 4.58 | 4.60 | 4.54 | 4.56 | 0.00 | 0.00 | 1,882,353 | 8,597.94 |
| 11/01/2023 | 4.60 | 4.60 | 4.52 | 4.56 | -0.02 | -0.44 | 4,548,052 | 20,680.80 |
| 10/01/2023 | 4.56 | 4.60 | 4.54 | 4.58 | +0.02 | +0.44 | 1,698,262 | 7,752.82 |
| 09/01/2023 | 4.56 | 4.58 | 4.52 | 4.56 | +0.04 | +0.88 | 4,782,493 | 21,729.70 |
| 06/01/2023 | 4.54 | 4.56 | 4.50 | 4.52 | -0.02 | -0.44 | 4,650,793 | 21,043.11 |
| 05/01/2023 | 4.58 | 4.60 | 4.52 | 4.54 | -0.04 | -0.87 | 2,654,577 | 12,092.99 |
| 04/01/2023 | 4.62 | 4.62 | 4.56 | 4.58 | -0.02 | -0.43 | 2,122,796 | 9,715.78 |
| 03/01/2023 | 4.64 | 4.64 | 4.60 | 4.60 | -0.02 | -0.43 | 2,166,649 | 9,989.53 |
| 30/12/2022 | 4.62 | 4.70 | 4.60 | 4.62 | +0.02 | +0.43 | 5,656,976 | 26,285.05 |
| 29/12/2022 | 4.62 | 4.62 | 4.58 | 4.60 | 0.00 | 0.00 | 1,194,125 | 5,497.32 |
| 28/12/2022 | 4.58 | 4.64 | 4.58 | 4.60 | -0.02 | -0.43 | 2,877,394 | 13,261.82 |
| 27/12/2022 | 4.58 | 4.64 | 4.58 | 4.62 | +0.04 | +0.87 | 2,438,911 | 11,244.36 |
| 26/12/2022 | 4.60 | 4.62 | 4.56 | 4.58 | -0.02 | -0.43 | 889,852 | 4,073.19 |
| 23/12/2022 | 4.60 | 4.62 | 4.58 | 4.60 | 0.00 | 0.00 | 222,117 | 1,021.24 |
| 22/12/2022 | 4.62 | 4.64 | 4.60 | 4.60 | +0.02 | +0.44 | 904,967 | 4,181.88 |
| 21/12/2022 | 4.62 | 4.64 | 4.58 | 4.58 | 0.00 | 0.00 | 3,022,378 | 13,906.71 |
| 20/12/2022 | 4.68 | 4.68 | 4.58 | 4.58 | -0.08 | -1.72 | 2,031,166 | 9,373.35 |
| 19/12/2022 | 4.66 | 4.72 | 4.64 | 4.66 | +0.02 | +0.43 | 4,284,999 | 20,037.78 |
| 16/12/2022 | 4.56 | 4.64 | 4.54 | 4.64 | +0.08 | +1.75 | 4,830,615 | 22,341.17 |
| 15/12/2022 | 4.58 | 4.58 | 4.54 | 4.56 | -0.02 | -0.44 | 1,493,012 | 6,808.37 |
| 14/12/2022 | 4.60 | 4.60 | 4.56 | 4.58 | 0.00 | 0.00 | 1,208,890 | 5,538.43 |
| 13/12/2022 | 4.54 | 4.60 | 4.54 | 4.58 | +0.04 | +0.88 | 1,459,562 | 6,686.68 |
| 09/12/2022 | 4.56 | 4.56 | 4.52 | 4.54 | -0.02 | -0.44 | 1,092,286 | 4,954.66 |
| 08/12/2022 | 4.56 | 4.58 | 4.54 | 4.56 | +0.02 | +0.44 | 828,465 | 3,771.92 |
| 07/12/2022 | 4.56 | 4.60 | 4.54 | 4.54 | -0.04 | -0.87 | 1,186,853 | 5,413.26 |
| 06/12/2022 | 4.64 | 4.64 | 4.54 | 4.58 | -0.06 | -1.29 | 3,116,990 | 14,291.10 |
| 02/12/2022 | 4.60 | 4.64 | 4.58 | 4.64 | +0.04 | +0.87 | 2,253,382 | 10,387.47 |
| 01/12/2022 | 4.58 | 4.62 | 4.58 | 4.60 | +0.02 | +0.44 | 1,701,483 | 7,823.74 |
The Information is provided for informative and educational purposes only.
