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) |
|---|---|---|---|---|---|---|---|---|
| 24/06/2022 | 0.79 | 0.80 | 0.79 | 0.79 | 0.00 | 0.00 | 1,451,469 | 1,159.28 |
| 23/06/2022 | 0.77 | 0.80 | 0.77 | 0.79 | 0.00 | 0.00 | 549,546 | 432.56 |
| 22/06/2022 | 0.80 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00 | 998,830 | 788.08 |
| 21/06/2022 | 0.80 | 0.81 | 0.79 | 0.79 | -0.01 | -1.25 | 1,443,902 | 1,150.64 |
| 20/06/2022 | 0.80 | 0.81 | 0.79 | 0.80 | 0.00 | 0.00 | 376,140 | 299.39 |
| 17/06/2022 | 0.77 | 0.80 | 0.75 | 0.80 | +0.02 | +2.56 | 1,705,206 | 1,330.40 |
| 16/06/2022 | 0.80 | 0.81 | 0.77 | 0.78 | -0.02 | -2.50 | 2,550,770 | 2,021.08 |
| 15/06/2022 | 0.84 | 0.84 | 0.80 | 0.80 | -0.03 | -3.61 | 1,512,690 | 1,232.98 |
| 14/06/2022 | 0.83 | 0.85 | 0.82 | 0.83 | -0.01 | -1.19 | 859,120 | 714.11 |
| 13/06/2022 | 0.83 | 0.86 | 0.82 | 0.84 | -0.01 | -1.18 | 3,107,209 | 2,612.39 |
| 10/06/2022 | 0.86 | 0.87 | 0.85 | 0.85 | -0.01 | -1.16 | 2,247,884 | 1,927.01 |
| 09/06/2022 | 0.83 | 0.93 | 0.83 | 0.86 | +0.02 | +2.38 | 12,482,455 | 11,113.70 |
| 08/06/2022 | 0.84 | 0.84 | 0.83 | 0.84 | 0.00 | 0.00 | 849,100 | 704.84 |
| 07/06/2022 | 0.82 | 0.84 | 0.80 | 0.84 | +0.03 | +3.70 | 1,384,541 | 1,135.26 |
| 06/06/2022 | 0.82 | 0.82 | 0.80 | 0.81 | -0.01 | -1.22 | 1,425,930 | 1,157.31 |
| 02/06/2022 | 0.83 | 0.84 | 0.81 | 0.82 | -0.01 | -1.20 | 820,046 | 672.96 |
| 01/06/2022 | 0.84 | 0.84 | 0.82 | 0.83 | -0.01 | -1.19 | 1,668,660 | 1,389.26 |
| 31/05/2022 | 0.84 | 0.86 | 0.83 | 0.84 | +0.01 | +1.20 | 6,613,040 | 5,584.72 |
| 30/05/2022 | 0.79 | 0.83 | 0.78 | 0.83 | +0.04 | +5.06 | 4,459,922 | 3,601.90 |
| 27/05/2022 | 0.77 | 0.79 | 0.77 | 0.79 | +0.02 | +2.60 | 2,483,071 | 1,945.18 |
| 26/05/2022 | 0.77 | 0.78 | 0.76 | 0.77 | +0.01 | +1.32 | 674,901 | 518.42 |
| 25/05/2022 | 0.76 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 1,241,400 | 945.72 |
| 24/05/2022 | 0.75 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 980,701 | 741.83 |
| 23/05/2022 | 0.77 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 1,275,612 | 972.18 |
| 20/05/2022 | 0.75 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 370,801 | 281.24 |
| 19/05/2022 | 0.74 | 0.76 | 0.73 | 0.76 | 0.00 | 0.00 | 684,500 | 510.31 |
| 18/05/2022 | 0.75 | 0.76 | 0.74 | 0.76 | +0.01 | +1.33 | 862,186 | 648.07 |
| 17/05/2022 | 0.74 | 0.76 | 0.74 | 0.75 | +0.01 | +1.35 | 1,272,631 | 954.45 |
| 13/05/2022 | 0.74 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00 | 1,772,620 | 1,298.95 |
| 12/05/2022 | 0.76 | 0.76 | 0.71 | 0.74 | -0.01 | -1.33 | 2,525,910 | 1,833.15 |
| 11/05/2022 | 0.78 | 0.78 | 0.74 | 0.75 | -0.02 | -2.60 | 2,427,920 | 1,830.82 |
| 10/05/2022 | 0.74 | 0.77 | 0.72 | 0.77 | +0.02 | +2.67 | 4,767,386 | 3,544.05 |
| 09/05/2022 | 0.77 | 0.78 | 0.72 | 0.75 | -0.03 | -3.85 | 5,089,215 | 3,792.24 |
| 06/05/2022 | 0.78 | 0.78 | 0.76 | 0.78 | -0.01 | -1.27 | 2,604,898 | 2,006.74 |
| 05/05/2022 | 0.82 | 0.83 | 0.78 | 0.79 | -0.03 | -3.66 | 8,352,734 | 6,657.16 |
| 03/05/2022 | 0.88 | 0.88 | 0.82 | 0.82 | -0.05 | -5.75 | 5,712,305 | 4,811.67 |
The Information is provided for informative and educational purposes only.
