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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 5.85 | 5.90 | 5.80 | 5.80 | +0.05 | +0.87 | 314,469 | 1,829.98 |
| 30/05/2022 | 5.95 | 6.00 | 5.75 | 5.75 | -0.10 | -1.71 | 1,413,114 | 8,247.62 |
| 27/05/2022 | 5.95 | 6.00 | 5.85 | 5.85 | -0.05 | -0.85 | 622,628 | 3,662.11 |
| 26/05/2022 | 5.95 | 6.00 | 5.85 | 5.90 | +0.05 | +0.85 | 525,254 | 3,108.26 |
| 25/05/2022 | 5.85 | 6.00 | 5.80 | 5.85 | +0.05 | +0.86 | 570,000 | 3,360.69 |
| 24/05/2022 | 5.85 | 5.90 | 5.80 | 5.80 | +0.05 | +0.87 | 382,750 | 2,233.15 |
| 23/05/2022 | 5.90 | 5.95 | 5.75 | 5.75 | -0.15 | -2.54 | 862,030 | 5,011.92 |
| 20/05/2022 | 6.00 | 6.10 | 5.85 | 5.90 | -0.15 | -2.48 | 1,465,985 | 8,719.38 |
| 19/05/2022 | 6.05 | 6.20 | 6.00 | 6.05 | -0.05 | -0.82 | 507,300 | 3,091.03 |
| 18/05/2022 | 6.30 | 6.30 | 6.10 | 6.10 | -0.15 | -2.40 | 890,903 | 5,513.05 |
| 17/05/2022 | 6.35 | 6.35 | 6.25 | 6.25 | -0.20 | -3.10 | 984,878 | 6,205.37 |
| 13/05/2022 | 6.25 | 6.50 | 6.25 | 6.45 | +0.25 | +4.03 | 1,230,101 | 7,832.57 |
| 12/05/2022 | 6.45 | 6.50 | 6.20 | 6.20 | -0.25 | -3.88 | 996,766 | 6,287.92 |
| 11/05/2022 | 6.60 | 6.70 | 6.40 | 6.45 | -0.05 | -0.77 | 2,304,768 | 15,063.52 |
| 10/05/2022 | 6.25 | 6.55 | 6.20 | 6.50 | +0.15 | +2.36 | 1,631,455 | 10,431.20 |
| 09/05/2022 | 6.25 | 6.45 | 6.25 | 6.35 | +0.05 | +0.79 | 1,004,111 | 6,367.43 |
| 06/05/2022 | 6.25 | 6.30 | 6.20 | 6.30 | -0.05 | -0.79 | 481,600 | 3,013.38 |
| 05/05/2022 | 6.45 | 6.50 | 6.35 | 6.35 | 0.00 | 0.00 | 922,210 | 5,911.02 |
| 03/05/2022 | 6.25 | 6.55 | 6.20 | 6.35 | +0.15 | +2.42 | 4,129,185 | 26,479.36 |
| 29/04/2022 | 6.25 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 1,845,300 | 11,451.88 |
| 28/04/2022 | 6.50 | 6.60 | 6.15 | 6.20 | -0.10 | -1.59 | 5,920,550 | 37,506.99 |
| 27/04/2022 | 6.50 | 6.50 | 6.15 | 6.30 | -0.20 | -3.08 | 2,444,101 | 15,358.98 |
| 26/04/2022 | 6.75 | 6.75 | 6.50 | 6.50 | -0.10 | -1.52 | 2,761,753 | 18,173.64 |
| 25/04/2022 | 6.45 | 6.85 | 6.45 | 6.60 | +0.25 | +3.94 | 7,515,701 | 50,039.45 |
| 22/04/2022 | 6.35 | 6.45 | 6.25 | 6.35 | 0.00 | 0.00 | 991,416 | 6,287.05 |
| 21/04/2022 | 6.40 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 285,008 | 1,804.85 |
| 20/04/2022 | 6.30 | 6.35 | 6.25 | 6.35 | 0.00 | 0.00 | 222,200 | 1,405.40 |
| 19/04/2022 | 6.45 | 6.45 | 6.25 | 6.35 | 0.00 | 0.00 | 395,718 | 2,501.70 |
| 18/04/2022 | 6.20 | 6.35 | 6.15 | 6.35 | +0.15 | +2.42 | 320,288 | 1,996.25 |
| 12/04/2022 | 6.20 | 6.20 | 6.05 | 6.20 | 0.00 | 0.00 | 1,553,658 | 9,511.22 |
| 11/04/2022 | 6.10 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00 | 331,700 | 2,052.85 |
| 08/04/2022 | 6.20 | 6.25 | 6.10 | 6.20 | -0.05 | -0.80 | 419,302 | 2,579.20 |
| 07/04/2022 | 6.05 | 6.25 | 6.05 | 6.25 | +0.15 | +2.46 | 511,100 | 3,136.78 |
| 05/04/2022 | 6.15 | 6.20 | 6.05 | 6.10 | -0.15 | -2.40 | 703,640 | 4,295.38 |
| 04/04/2022 | 6.25 | 6.25 | 6.10 | 6.25 | +0.05 | +0.81 | 352,103 | 2,185.04 |
| 01/04/2022 | 6.15 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00 | 185,000 | 1,139.56 |
The Information is provided for informative and educational purposes only.
