Companies/Securities in Focus
RICHY : RICHY PLACE 2002 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 0.95 | 0.95 | 0.93 | 0.93 | -0.02 | -2.11 | 266,135 | 249.15 |
| 28/06/2022 | 0.94 | 0.96 | 0.93 | 0.95 | +0.01 | +1.06 | 1,704,025 | 1,602.02 |
| 27/06/2022 | 0.92 | 0.94 | 0.92 | 0.94 | +0.02 | +2.17 | 1,336,432 | 1,248.34 |
| 24/06/2022 | 0.92 | 0.93 | 0.92 | 0.92 | +0.01 | +1.10 | 135,050 | 124.89 |
| 23/06/2022 | 0.94 | 0.95 | 0.91 | 0.91 | -0.02 | -2.15 | 536,494 | 499.56 |
| 22/06/2022 | 0.96 | 0.96 | 0.93 | 0.93 | -0.02 | -2.11 | 797,446 | 749.32 |
| 21/06/2022 | 0.96 | 0.96 | 0.95 | 0.95 | -0.01 | -1.04 | 588,603 | 560.17 |
| 20/06/2022 | 0.92 | 0.96 | 0.91 | 0.96 | +0.04 | +4.35 | 1,778,983 | 1,673.68 |
| 17/06/2022 | 0.91 | 0.94 | 0.90 | 0.92 | +0.01 | +1.10 | 2,906,497 | 2,651.33 |
| 16/06/2022 | 0.96 | 0.96 | 0.90 | 0.91 | -0.04 | -4.21 | 2,691,030 | 2,484.64 |
| 15/06/2022 | 0.95 | 0.96 | 0.94 | 0.95 | +0.01 | +1.06 | 1,818,830 | 1,723.47 |
| 14/06/2022 | 0.94 | 0.97 | 0.93 | 0.94 | 0.00 | 0.00 | 2,335,695 | 2,214.86 |
| 13/06/2022 | 0.99 | 0.99 | 0.94 | 0.94 | -0.07 | -6.93 | 4,981,816 | 4,806.49 |
| 10/06/2022 | 1.01 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00 | 2,231,665 | 2,236.24 |
| 09/06/2022 | 1.00 | 1.04 | 0.99 | 1.00 | 0.00 | 0.00 | 14,816,859 | 15,115.15 |
| 08/06/2022 | 0.99 | 1.01 | 0.99 | 1.00 | +0.01 | +1.01 | 3,287,152 | 3,262.53 |
| 07/06/2022 | 0.99 | 1.00 | 0.98 | 0.99 | -0.01 | -1.00 | 2,572,055 | 2,546.52 |
| 06/06/2022 | 1.00 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00 | 742,540 | 736.21 |
| 02/06/2022 | 0.99 | 1.01 | 0.99 | 1.00 | +0.02 | +2.04 | 2,355,298 | 2,347.89 |
| 01/06/2022 | 0.99 | 1.00 | 0.98 | 0.98 | -0.01 | -1.01 | 1,968,019 | 1,944.86 |
| 31/05/2022 | 0.99 | 0.99 | 0.97 | 0.99 | 0.00 | 0.00 | 1,673,875 | 1,648.20 |
| 30/05/2022 | 1.00 | 1.00 | 0.98 | 0.99 | 0.00 | 0.00 | 4,906,777 | 4,858.09 |
| 27/05/2022 | 0.98 | 1.00 | 0.97 | 0.99 | +0.02 | +2.06 | 4,753,441 | 4,680.73 |
| 26/05/2022 | 0.97 | 0.99 | 0.96 | 0.97 | +0.01 | +1.04 | 3,613,505 | 3,518.56 |
| 25/05/2022 | 1.00 | 1.01 | 0.95 | 0.96 | -0.04 | -4.00 | 8,364,941 | 8,102.51 |
| 24/05/2022 | 1.00 | 1.03 | 0.99 | 1.00 | 0.00 | 0.00 | 7,021,038 | 7,133.55 |
| 23/05/2022 | 1.01 | 1.02 | 0.99 | 1.00 | 0.00 | 0.00 | 1,699,303 | 1,696.35 |
| 20/05/2022 | 0.99 | 1.02 | 0.99 | 1.00 | +0.01 | +1.01 | 1,830,901 | 1,835.39 |
| 19/05/2022 | 0.99 | 1.00 | 0.97 | 0.99 | -0.01 | -1.00 | 2,717,300 | 2,676.83 |
| 18/05/2022 | 1.02 | 1.02 | 0.99 | 1.00 | 0.00 | 0.00 | 1,404,380 | 1,404.99 |
| 17/05/2022 | 0.97 | 1.01 | 0.93 | 1.00 | -0.01 | -0.99 | 8,823,192 | 8,556.50 |
| 13/05/2022 | 1.00 | 1.02 | 0.99 | 1.01 | +0.02 | +2.02 | 1,269,100 | 1,272.57 |
| 12/05/2022 | 1.05 | 1.06 | 0.98 | 0.99 | -0.06 | -5.71 | 5,270,190 | 5,274.29 |
| 11/05/2022 | 1.08 | 1.08 | 1.03 | 1.05 | -0.02 | -1.87 | 1,952,638 | 2,049.33 |
| 10/05/2022 | 1.02 | 1.08 | 0.99 | 1.07 | +0.05 | +4.90 | 3,777,946 | 3,884.35 |
| 09/05/2022 | 1.06 | 1.07 | 1.01 | 1.02 | -0.06 | -5.56 | 4,066,621 | 4,202.77 |
| 06/05/2022 | 1.10 | 1.10 | 1.06 | 1.08 | -0.02 | -1.82 | 2,554,705 | 2,737.15 |
| 05/05/2022 | 1.11 | 1.14 | 1.10 | 1.10 | -0.07 | -5.98 | 6,620,597 | 7,392.54 |
| 03/05/2022 | 1.18 | 1.19 | 1.15 | 1.17 | -0.01 | -0.85 | 4,099,116 | 4,805.59 |
The Information is provided for informative and educational purposes only.
