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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 54.25 | 55.00 | 54.00 | 54.00 | -0.25 | -0.46 | 423,737 | 23,027.91 |
| 28/09/2022 | 54.25 | 54.50 | 54.00 | 54.25 | -0.25 | -0.46 | 268,649 | 14,579.57 |
| 27/09/2022 | 55.00 | 55.00 | 54.50 | 54.50 | -0.50 | -0.91 | 1,121,430 | 61,416.34 |
| 26/09/2022 | 54.75 | 55.25 | 54.50 | 55.00 | 0.00 | 0.00 | 513,283 | 28,109.54 |
| 23/09/2022 | 55.25 | 55.25 | 55.00 | 55.00 | -0.25 | -0.45 | 437,034 | 24,118.26 |
| 22/09/2022 | 55.25 | 55.25 | 54.75 | 55.25 | 0.00 | 0.00 | 245,310 | 13,505.58 |
| 21/09/2022 | 55.50 | 55.50 | 55.25 | 55.25 | -0.25 | -0.45 | 79,812 | 4,418.99 |
| 20/09/2022 | 55.25 | 56.25 | 55.25 | 55.50 | +0.25 | +0.45 | 576,044 | 32,092.14 |
| 19/09/2022 | 55.25 | 55.25 | 54.50 | 55.25 | 0.00 | 0.00 | 451,928 | 24,832.06 |
| 16/09/2022 | 54.75 | 55.25 | 53.50 | 55.25 | +0.50 | +0.91 | 11,402,637 | 628,693.35 |
| 15/09/2022 | 55.50 | 55.50 | 54.75 | 54.75 | -0.50 | -0.90 | 1,386,955 | 76,354.53 |
| 14/09/2022 | 55.00 | 55.75 | 55.00 | 55.25 | -1.25 | -2.21 | 1,368,601 | 75,641.88 |
| 13/09/2022 | 57.00 | 57.00 | 56.25 | 56.50 | -0.50 | -0.88 | 1,218,769 | 69,098.06 |
| 12/09/2022 | 56.25 | 57.75 | 56.00 | 57.00 | +0.75 | +1.33 | 1,262,169 | 72,107.53 |
| 09/09/2022 | 56.00 | 56.75 | 55.75 | 56.25 | +0.25 | +0.45 | 739,683 | 41,627.89 |
| 08/09/2022 | 55.50 | 56.25 | 55.25 | 56.00 | +0.25 | +0.45 | 759,941 | 42,520.65 |
| 07/09/2022 | 55.75 | 56.25 | 55.50 | 55.75 | 0.00 | 0.00 | 938,671 | 52,526.81 |
| 06/09/2022 | 55.00 | 56.00 | 54.75 | 55.75 | +0.25 | +0.45 | 992,441 | 55,117.66 |
| 05/09/2022 | 54.75 | 55.50 | 54.25 | 55.50 | +1.00 | +1.83 | 811,172 | 44,502.71 |
| 02/09/2022 | 54.25 | 55.00 | 53.50 | 54.50 | +0.50 | +0.93 | 1,062,918 | 57,815.18 |
| 01/09/2022 | 56.00 | 56.25 | 53.75 | 54.00 | -2.00 | -3.57 | 2,112,281 | 116,223.04 |
| 31/08/2022 | 56.25 | 56.50 | 55.50 | 56.00 | 0.00 | 0.00 | 771,723 | 43,208.94 |
| 30/08/2022 | 56.00 | 57.00 | 55.75 | 56.00 | +0.25 | +0.45 | 1,913,865 | 107,787.50 |
| 29/08/2022 | 57.25 | 57.25 | 55.50 | 55.75 | -2.75 | -4.70 | 3,131,301 | 175,843.14 |
| 26/08/2022 | 59.25 | 59.50 | 57.50 | 58.50 | -1.00 | -1.68 | 2,288,821 | 133,719.39 |
| 25/08/2022 | 56.00 | 60.25 | 55.50 | 59.50 | +3.50 | +6.25 | 7,295,410 | 428,224.91 |
| 24/08/2022 | 57.00 | 57.00 | 55.50 | 56.00 | -1.00 | -1.75 | 1,907,897 | 107,190.85 |
| 23/08/2022 | 55.50 | 58.00 | 54.75 | 57.00 | +1.25 | +2.24 | 4,502,200 | 254,412.37 |
| 22/08/2022 | 54.75 | 57.50 | 54.25 | 55.75 | +1.00 | +1.83 | 4,541,744 | 253,585.42 |
| 19/08/2022 | 54.50 | 55.25 | 54.25 | 54.75 | +0.75 | +1.39 | 1,030,747 | 56,358.82 |
| 18/08/2022 | 56.50 | 57.00 | 54.00 | 54.00 | -2.75 | -4.85 | 2,138,135 | 118,724.81 |
| 17/08/2022 | 56.75 | 57.00 | 55.75 | 56.75 | 0.00 | 0.00 | 1,111,747 | 62,716.73 |
| 16/08/2022 | 56.50 | 57.75 | 56.25 | 56.75 | +0.25 | +0.44 | 1,149,554 | 65,350.93 |
| 15/08/2022 | 56.50 | 57.25 | 55.50 | 56.50 | -0.50 | -0.88 | 933,170 | 52,760.84 |
| 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 |
The Information is provided for informative and educational purposes only.
