Companies/Securities in Focus
RAM : RAMKHAMHAENG HOSPITAL 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 | 53.75 | 57.00 | 53.75 | 57.00 | +3.25 | +6.05 | 3,089,272 | 171,466.34 |
| 10/08/2022 | 53.25 | 54.25 | 52.75 | 53.75 | 0.00 | 0.00 | 471,911 | 25,211.99 |
| 09/08/2022 | 53.75 | 54.00 | 53.25 | 53.75 | +0.25 | +0.47 | 526,232 | 28,183.99 |
| 08/08/2022 | 54.50 | 54.50 | 53.00 | 53.50 | -1.25 | -2.28 | 701,927 | 37,614.94 |
| 05/08/2022 | 55.00 | 55.50 | 54.50 | 54.75 | 0.00 | 0.00 | 537,555 | 29,540.50 |
| 04/08/2022 | 54.25 | 55.75 | 54.00 | 54.75 | +1.00 | +1.86 | 1,219,913 | 67,138.93 |
| 03/08/2022 | 54.25 | 54.50 | 53.50 | 53.75 | 0.00 | 0.00 | 249,269 | 13,445.84 |
| 02/08/2022 | 54.25 | 55.50 | 53.25 | 53.75 | -0.50 | -0.92 | 997,511 | 54,437.12 |
| 01/08/2022 | 54.00 | 54.50 | 53.00 | 54.25 | +0.50 | +0.93 | 878,385 | 47,269.05 |
| 27/07/2022 | 53.25 | 54.00 | 52.75 | 53.75 | +0.75 | +1.42 | 361,922 | 19,302.72 |
| 26/07/2022 | 53.50 | 53.50 | 52.75 | 53.00 | -0.25 | -0.47 | 196,263 | 10,411.41 |
| 25/07/2022 | 52.50 | 53.50 | 52.50 | 53.25 | +0.50 | +0.95 | 226,523 | 12,022.67 |
| 22/07/2022 | 54.50 | 54.75 | 52.25 | 52.75 | -1.50 | -2.76 | 1,368,229 | 72,694.38 |
| 21/07/2022 | 53.50 | 54.50 | 53.25 | 54.25 | +1.00 | +1.88 | 856,886 | 46,186.60 |
| 20/07/2022 | 53.75 | 54.25 | 53.00 | 53.25 | +0.25 | +0.47 | 841,780 | 45,115.18 |
| 19/07/2022 | 52.75 | 53.25 | 52.00 | 53.00 | -0.25 | -0.47 | 665,901 | 35,096.97 |
| 18/07/2022 | 53.25 | 53.75 | 52.25 | 53.25 | +0.25 | +0.47 | 861,327 | 45,758.41 |
| 15/07/2022 | 51.75 | 53.00 | 51.50 | 53.00 | +1.75 | +3.41 | 703,802 | 36,686.55 |
| 14/07/2022 | 51.25 | 52.75 | 51.00 | 51.25 | +0.25 | +0.49 | 915,703 | 47,467.77 |
| 12/07/2022 | 51.50 | 52.00 | 50.50 | 51.00 | -0.50 | -0.97 | 1,447,632 | 74,125.09 |
| 11/07/2022 | 57.25 | 57.25 | 51.25 | 51.50 | -5.75 | -10.04 | 3,945,135 | 211,245.54 |
| 08/07/2022 | 55.75 | 57.50 | 55.25 | 57.25 | +1.50 | +2.69 | 2,673,238 | 151,233.32 |
| 07/07/2022 | 53.75 | 56.00 | 53.25 | 55.75 | +2.00 | +3.72 | 2,891,418 | 159,672.96 |
| 06/07/2022 | 53.50 | 54.00 | 52.50 | 53.75 | -0.25 | -0.46 | 1,558,766 | 83,111.29 |
| 05/07/2022 | 51.00 | 54.25 | 51.00 | 54.00 | +3.50 | +6.93 | 5,262,122 | 280,722.81 |
| 04/07/2022 | 51.00 | 51.00 | 50.25 | 50.50 | -0.50 | -0.98 | 364,028 | 18,428.08 |
| 01/07/2022 | 50.50 | 51.00 | 50.25 | 51.00 | +0.50 | +0.99 | 444,106 | 22,550.40 |
The Information is provided for informative and educational purposes only.
