Companies/Securities in Focus
LST : LAM SOON (THAILAND) 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 | 5.15 | 5.20 | 5.15 | 5.15 | 0.00 | 0.00 | 196,050 | 1,012.99 |
| 30/06/2022 | 5.35 | 5.40 | 5.15 | 5.15 | -0.20 | -3.74 | 1,051,108 | 5,533.97 |
| 29/06/2022 | 5.35 | 5.45 | 5.35 | 5.35 | 0.00 | 0.00 | 188,297 | 1,014.36 |
| 28/06/2022 | 5.40 | 5.45 | 5.35 | 5.35 | -0.05 | -0.93 | 468,286 | 2,527.46 |
| 27/06/2022 | 5.45 | 5.45 | 5.35 | 5.40 | +0.05 | +0.93 | 403,721 | 2,173.54 |
| 24/06/2022 | 5.30 | 5.40 | 5.20 | 5.35 | +0.05 | +0.94 | 542,406 | 2,865.01 |
| 23/06/2022 | 5.40 | 5.45 | 5.25 | 5.30 | -0.05 | -0.93 | 651,416 | 3,482.83 |
| 22/06/2022 | 5.40 | 5.45 | 5.35 | 5.35 | -0.05 | -0.93 | 344,807 | 1,858.53 |
| 21/06/2022 | 5.40 | 5.50 | 5.35 | 5.40 | -0.05 | -0.92 | 515,201 | 2,779.65 |
| 20/06/2022 | 5.45 | 5.50 | 5.35 | 5.45 | -0.05 | -0.91 | 358,703 | 1,938.00 |
| 17/06/2022 | 5.45 | 5.50 | 5.30 | 5.50 | +0.10 | +1.85 | 908,122 | 4,905.35 |
| 16/06/2022 | 5.65 | 5.70 | 5.40 | 5.40 | -0.20 | -3.57 | 917,045 | 5,065.39 |
| 15/06/2022 | 5.70 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00 | 563,801 | 3,162.13 |
| 14/06/2022 | 5.60 | 5.75 | 5.50 | 5.60 | 0.00 | 0.00 | 823,618 | 4,629.56 |
| 13/06/2022 | 5.75 | 5.85 | 5.55 | 5.60 | -0.25 | -4.27 | 1,621,934 | 9,200.55 |
| 10/06/2022 | 5.95 | 6.05 | 5.85 | 5.85 | -0.05 | -0.85 | 637,100 | 3,772.64 |
| 09/06/2022 | 5.95 | 6.00 | 5.90 | 5.90 | -0.05 | -0.84 | 607,335 | 3,606.20 |
| 08/06/2022 | 6.05 | 6.05 | 5.90 | 5.95 | 0.00 | 0.00 | 683,917 | 4,076.10 |
| 07/06/2022 | 6.05 | 6.15 | 5.95 | 5.95 | -0.05 | -0.83 | 896,000 | 5,398.68 |
| 06/06/2022 | 5.90 | 6.10 | 5.85 | 6.00 | +0.15 | +2.56 | 1,233,395 | 7,383.95 |
| 02/06/2022 | 5.95 | 6.05 | 5.80 | 5.85 | -0.10 | -1.68 | 1,711,415 | 10,125.29 |
| 01/06/2022 | 5.90 | 6.25 | 5.80 | 5.95 | +0.15 | +2.59 | 4,473,320 | 27,169.17 |
The Information is provided for informative and educational purposes only.
