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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 30.00 | 30.75 | 29.75 | 30.75 | +0.25 | +0.82 | 3,000 | 89.67 |
| 10/08/2022 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00 | 500 | 15.25 |
| 09/08/2022 | 30.50 | 30.75 | 30.00 | 30.50 | -0.25 | -0.81 | 2,600 | 78.33 |
| 08/08/2022 | 30.50 | 30.75 | 29.75 | 30.75 | +0.25 | +0.82 | 1,300 | 39.33 |
| 05/08/2022 | 29.75 | 30.50 | 29.75 | 30.50 | -0.25 | -0.81 | 950 | 28.52 |
| 04/08/2022 | 30.25 | 31.00 | 30.25 | 30.75 | +0.50 | +1.65 | 2,600 | 79.12 |
| 03/08/2022 | 30.00 | 30.25 | 29.75 | 30.25 | +0.25 | +0.83 | 2,201 | 65.88 |
| 02/08/2022 | 29.75 | 30.25 | 29.75 | 30.00 | 0.00 | 0.00 | 2,300 | 68.70 |
| 01/08/2022 | 30.25 | 30.25 | 29.50 | 30.00 | 0.00 | 0.00 | 2,200 | 65.45 |
| 27/07/2022 | 30.00 | 30.00 | 30.00 | 30.00 | -1.00 | -3.23 | 2,200 | 66.00 |
| 26/07/2022 | 30.00 | 31.00 | 29.75 | 31.00 | +0.75 | +2.48 | 6,423 | 193.10 |
| 25/07/2022 | 30.25 | 30.25 | 30.00 | 30.25 | +0.25 | +0.83 | 701 | 21.13 |
| 22/07/2022 | 30.00 | 30.00 | 30.00 | 30.00 | -0.25 | -0.83 | 1,100 | 33.00 |
| 21/07/2022 | 30.25 | 30.25 | 30.25 | 30.25 | 0.00 | 0.00 | 320 | 9.68 |
| 20/07/2022 | 30.25 | 30.25 | 30.00 | 30.25 | 0.00 | 0.00 | 800 | 24.05 |
| 19/07/2022 | 30.50 | 30.50 | 30.00 | 30.25 | -0.25 | -0.82 | 2,900 | 87.15 |
| 18/07/2022 | 30.00 | 30.75 | 30.00 | 30.50 | -0.25 | -0.81 | 11,122 | 335.46 |
| 15/07/2022 | 30.75 | 31.00 | 30.00 | 30.75 | 0.00 | 0.00 | 3,900 | 119.28 |
| 14/07/2022 | 30.00 | 30.75 | 30.00 | 30.75 | 0.00 | 0.00 | 800 | 24.30 |
| 12/07/2022 | 30.25 | 30.75 | 30.00 | 30.75 | 0.00 | 0.00 | 4,400 | 134.20 |
| 11/07/2022 | 30.75 | 30.75 | 30.75 | 30.75 | 0.00 | 0.00 | 200 | 6.15 |
| 08/07/2022 | 30.50 | 31.00 | 30.25 | 30.75 | 0.00 | 0.00 | 2,800 | 86.05 |
| 07/07/2022 | 29.50 | 31.00 | 29.50 | 30.75 | +0.75 | +2.50 | 12,600 | 376.25 |
| 06/07/2022 | 30.00 | 30.50 | 29.25 | 30.00 | -0.75 | -2.44 | 4,800 | 143.62 |
| 05/07/2022 | 30.75 | 31.00 | 30.00 | 30.75 | -0.25 | -0.81 | 16,900 | 514.05 |
| 04/07/2022 | 31.50 | 31.50 | 30.75 | 31.00 | -0.25 | -0.80 | 4,200 | 130.55 |
| 01/07/2022 | 30.75 | 31.25 | 30.25 | 31.25 | -0.25 | -0.79 | 3,300 | 102.03 |
The Information is provided for informative and educational purposes only.
