The Stock Exchange of Thailand - Companies/Securities in Focus

RML : RAIMON LAND 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	0.73	0.75	0.72	0.73	0.00	0.00	868,000	634.81
28/09/2022	0.74	0.74	0.73	0.73	-0.01	-1.35	720,900	532.75
27/09/2022	0.76	0.77	0.74	0.74	-0.02	-2.63	2,712,707	2,023.43
26/09/2022	0.77	0.77	0.76	0.76	-0.01	-1.30	549,700	418.14
23/09/2022	0.77	0.77	0.76	0.77	0.00	0.00	1,253,222	960.76
22/09/2022	0.76	0.77	0.75	0.77	+0.01	+1.32	1,751,270	1,325.59
21/09/2022	0.76	0.76	0.74	0.76	+0.02	+2.70	2,531,120	1,894.40
20/09/2022	0.74	0.75	0.73	0.74	0.00	0.00	1,327,920	984.27
19/09/2022	0.74	0.75	0.73	0.74	0.00	0.00	1,218,028	900.97
16/09/2022	0.76	0.76	0.74	0.74	-0.01	-1.33	465,900	348.36
15/09/2022	0.75	0.76	0.75	0.75	-0.01	-1.32	3,604,149	2,713.38
14/09/2022	0.79	0.79	0.75	0.76	-0.03	-3.80	12,674,361	9,614.54
13/09/2022	0.80	0.81	0.79	0.79	-0.01	-1.25	2,606,438	2,074.75
12/09/2022	0.80	0.80	0.79	0.80	+0.01	+1.27	1,228,915	975.47
09/09/2022	0.77	0.82	0.77	0.79	+0.03	+3.95	6,983,350	5,535.41
08/09/2022	0.76	0.77	0.76	0.76	-0.01	-1.30	542,900	414.29
07/09/2022	0.77	0.78	0.77	0.77	-0.01	-1.28	686,745	530.72
06/09/2022	0.76	0.78	0.76	0.78	+0.01	+1.30	262,474	203.11
05/09/2022	0.77	0.77	0.75	0.77	0.00	0.00	405,400	308.12
02/09/2022	0.77	0.77	0.76	0.77	0.00	0.00	315,190	240.79
01/09/2022	0.78	0.79	0.77	0.77	-0.01	-1.28	569,900	439.14
31/08/2022	0.79	0.79	0.77	0.78	0.00	0.00	69,090	54.23
30/08/2022	0.78	0.79	0.77	0.78	+0.01	+1.30	317,908	247.47
29/08/2022	0.79	0.79	0.77	0.77	-0.02	-2.53	612,734	472.12
26/08/2022	0.78	0.79	0.77	0.79	+0.01	+1.28	142,701	111.73
25/08/2022	0.78	0.78	0.76	0.78	0.00	0.00	1,623,330	1,253.90
24/08/2022	0.79	0.80	0.78	0.78	0.00	0.00	1,158,105	906.64
23/08/2022	0.78	0.79	0.78	0.78	0.00	0.00	340,000	265.94
22/08/2022	0.78	0.79	0.78	0.78	0.00	0.00	427,740	333.73
19/08/2022	0.79	0.80	0.78	0.78	0.00	0.00	2,061,886	1,631.95
18/08/2022	0.81	0.81	0.77	0.78	-0.02	-2.50	2,029,009	1,596.54
17/08/2022	0.78	0.81	0.77	0.80	+0.02	+2.56	6,320,650	5,035.06
16/08/2022	0.77	0.78	0.76	0.78	+0.01	+1.30	518,000	403.31
15/08/2022	0.76	0.79	0.76	0.77	0.00	0.00	1,351,810	1,047.92
11/08/2022	0.78	0.79	0.75	0.77	-0.01	-1.28	981,100	752.49
10/08/2022	0.76	0.80	0.76	0.78	+0.03	+4.00	3,566,301	2,781.91
09/08/2022	0.75	0.76	0.74	0.75	+0.01	+1.35	824,370	620.48
08/08/2022	0.74	0.75	0.73	0.74	0.00	0.00	247,510	183.27
05/08/2022	0.73	0.74	0.73	0.74	+0.01	+1.37	83,001	61.20
04/08/2022	0.73	0.74	0.73	0.73	-0.01	-1.35	386,655	282.87
03/08/2022	0.73	0.74	0.73	0.74	0.00	0.00	104,145	76.19
02/08/2022	0.74	0.74	0.73	0.74	0.00	0.00	374,401	276.67
01/08/2022	0.74	0.75	0.73	0.74	0.00	0.00	447,354	331.29

The Information is provided for informative and educational purposes only.