Companies/Securities in Focus
LRH : LAGUNA RESORTS & HOTELS 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 30.75 | 31.25 | 30.25 | 31.25 | -0.25 | -0.79 | 3,300 | 102.03 |
| 30/06/2022 | 31.25 | 31.50 | 31.00 | 31.50 | 0.00 | 0.00 | 3,500 | 109.05 |
| 29/06/2022 | 31.00 | 31.50 | 31.00 | 31.50 | 0.00 | 0.00 | 4,800 | 149.68 |
| 28/06/2022 | 31.00 | 31.50 | 31.00 | 31.50 | +0.25 | +0.80 | 10,700 | 332.45 |
| 27/06/2022 | 31.50 | 31.50 | 31.00 | 31.25 | 0.00 | 0.00 | 5,900 | 183.70 |
| 24/06/2022 | 31.50 | 31.50 | 31.25 | 31.25 | -0.25 | -0.79 | 3,700 | 115.67 |
| 23/06/2022 | 31.00 | 31.50 | 30.75 | 31.50 | +0.25 | +0.80 | 18,200 | 567.55 |
| 22/06/2022 | 31.50 | 31.50 | 30.75 | 31.25 | -0.50 | -1.57 | 24,800 | 768.25 |
| 21/06/2022 | 31.75 | 32.25 | 31.50 | 31.75 | 0.00 | 0.00 | 30,200 | 960.15 |
| 20/06/2022 | 32.00 | 33.00 | 31.25 | 31.75 | +0.25 | +0.79 | 42,400 | 1,357.00 |
| 17/06/2022 | 31.50 | 32.00 | 31.00 | 31.50 | -0.75 | -2.33 | 46,200 | 1,457.35 |
| 16/06/2022 | 31.00 | 34.50 | 30.75 | 32.25 | +1.25 | +4.03 | 93,300 | 2,982.62 |
| 15/06/2022 | 31.75 | 31.75 | 30.00 | 31.00 | -1.00 | -3.12 | 48,400 | 1,492.50 |
| 14/06/2022 | 34.50 | 34.50 | 31.75 | 32.00 | -1.00 | -3.03 | 13,800 | 457.85 |
| 13/06/2022 | 30.00 | 38.00 | 30.00 | 33.00 | +2.75 | +9.09 | 141,927 | 4,685.85 |
| 10/06/2022 | 31.00 | 31.00 | 30.25 | 30.25 | -0.50 | -1.63 | 12,300 | 375.70 |
| 09/06/2022 | 31.00 | 31.25 | 30.50 | 30.75 | 0.00 | 0.00 | 28,100 | 866.50 |
| 08/06/2022 | 31.00 | 31.25 | 30.75 | 30.75 | -0.25 | -0.81 | 20,500 | 631.25 |
| 07/06/2022 | 31.00 | 31.50 | 30.75 | 31.00 | -0.50 | -1.59 | 4,704 | 146.32 |
| 06/06/2022 | 35.25 | 35.25 | 29.75 | 31.50 | -2.75 | -8.03 | 164,114 | 5,060.97 |
| 02/06/2022 | 33.75 | 34.50 | 32.50 | 34.25 | +0.75 | +2.24 | 99,501 | 3,328.11 |
| 01/06/2022 | 32.50 | 33.50 | 32.50 | 33.50 | +1.00 | +3.08 | 46,237 | 1,522.65 |
The Information is provided for informative and educational purposes only.
