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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/05/2022 | 34.25 | 34.25 | 32.00 | 32.50 | -1.25 | -3.70 | 22,500 | 740.48 |
| 30/05/2022 | 31.00 | 34.50 | 31.00 | 33.75 | +1.25 | +3.85 | 62,450 | 2,099.25 |
| 27/05/2022 | 30.25 | 35.00 | 30.25 | 32.50 | +2.75 | +9.24 | 90,121 | 2,932.94 |
| 26/05/2022 | 29.75 | 30.00 | 29.75 | 29.75 | 0.00 | 0.00 | 5,733 | 170.85 |
| 25/05/2022 | 29.50 | 29.75 | 29.50 | 29.75 | +0.50 | +1.71 | 2,401 | 71.23 |
| 24/05/2022 | 29.50 | 29.50 | 29.25 | 29.25 | 0.00 | 0.00 | 1,300 | 38.15 |
| 23/05/2022 | 29.50 | 29.50 | 29.25 | 29.25 | +0.25 | +0.86 | 1,804 | 52.97 |
| 20/05/2022 | 29.50 | 29.50 | 29.00 | 29.00 | -0.25 | -0.85 | 1,100 | 32.08 |
| 19/05/2022 | 29.25 | 29.25 | 29.25 | 29.25 | +0.25 | +0.86 | 400 | 11.70 |
| 18/05/2022 | 29.25 | 29.25 | 29.00 | 29.00 | 0.00 | 0.00 | 3,200 | 93.45 |
| 17/05/2022 | 29.50 | 29.75 | 29.00 | 29.00 | 0.00 | 0.00 | 3,800 | 112.75 |
| 13/05/2022 | 29.75 | 29.75 | 29.00 | 29.00 | -0.75 | -2.52 | 2,800 | 82.40 |
| 12/05/2022 | 28.75 | 29.75 | 28.00 | 29.75 | +0.50 | +1.71 | 1,502 | 44.31 |
| 11/05/2022 | 29.75 | 29.75 | 29.00 | 29.25 | +0.25 | +0.86 | 4,603 | 134.74 |
| 10/05/2022 | 29.00 | 29.00 | 29.00 | 29.00 | -0.75 | -2.52 | 400 | 11.60 |
| 09/05/2022 | 28.50 | 29.75 | 28.00 | 29.75 | +0.75 | +2.59 | 2,700 | 78.45 |
| 06/05/2022 | 29.00 | 29.00 | 29.00 | 29.00 | +0.25 | +0.87 | 400 | 11.60 |
| 05/05/2022 | 29.00 | 29.00 | 28.75 | 28.75 | -1.00 | -3.36 | 602 | 17.33 |
| 03/05/2022 | 28.75 | 29.75 | 28.75 | 29.75 | +1.00 | +3.48 | 2,230 | 65.61 |
The Information is provided for informative and educational purposes only.
