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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 28.75 | 28.75 | 28.75 | 28.75 | +0.25 | +0.88 | 310 | 8.91 |
| 28/04/2022 | 29.00 | 29.50 | 28.50 | 28.50 | -1.25 | -4.20 | 3,700 | 105.95 |
| 27/04/2022 | 29.50 | 29.75 | 29.00 | 29.75 | 0.00 | 0.00 | 4,700 | 138.62 |
| 26/04/2022 | 29.00 | 29.75 | 28.00 | 29.75 | +0.75 | +2.59 | 7,030 | 201.37 |
| 25/04/2022 | 30.00 | 30.00 | 29.00 | 29.00 | -0.75 | -2.52 | 14,202 | 415.78 |
| 22/04/2022 | - | - | - | - | - | - | - | - |
| 21/04/2022 | 30.25 | 30.25 | 29.75 | 29.75 | -0.25 | -0.83 | 1,600 | 48.17 |
| 20/04/2022 | 28.75 | 30.00 | 28.75 | 30.00 | +1.25 | +4.35 | 16,600 | 487.43 |
| 19/04/2022 | 28.75 | 28.75 | 28.75 | 28.75 | 0.00 | 0.00 | 100 | 2.88 |
| 18/04/2022 | - | - | - | - | - | - | - | - |
| 12/04/2022 | 29.75 | 29.75 | 28.75 | 28.75 | -0.25 | -0.86 | 2,707 | 79.03 |
| 11/04/2022 | 29.75 | 29.75 | 29.00 | 29.00 | -0.50 | -1.69 | 2,115 | 62.56 |
| 08/04/2022 | 28.50 | 29.50 | 28.50 | 29.50 | -0.25 | -0.84 | 1,502 | 44.11 |
| 07/04/2022 | 28.00 | 29.75 | 28.00 | 29.75 | +1.75 | +6.25 | 2,200 | 65.10 |
| 05/04/2022 | 28.25 | 28.25 | 28.00 | 28.00 | 0.00 | 0.00 | 3,050 | 85.55 |
| 04/04/2022 | 28.50 | 28.50 | 28.00 | 28.00 | -1.00 | -3.45 | 1,800 | 50.60 |
| 01/04/2022 | 28.75 | 29.00 | 28.75 | 29.00 | +0.25 | +0.87 | 601 | 17.38 |
The Information is provided for informative and educational purposes only.
