Companies/Securities in Focus
     
 
RAIMON : RAIMON LAND PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 0.42 0.43 0.41 0.42 0.00 0.00 10,702,000 4,494.64
29/07/2010 0.42 0.43 0.41 0.42 0.00 0.00 5,178,200 2,175.84
28/07/2010 0.43 0.43 0.42 0.42 -0.01 -2.33 6,088,400 2,596.58
27/07/2010 0.45 0.45 0.42 0.43 -0.01 -2.27 9,595,600 4,191.54
23/07/2010 0.45 0.46 0.44 0.44 0.00 0.00 27,377,500 12,284.60
22/07/2010 0.43 0.50 0.43 0.44 +0.01 +2.33 114,431,400 53,594.63
21/07/2010 0.44 0.44 0.40 0.43 0.00 0.00 36,082,800 15,036.29
20/07/2010 0.46 0.46 0.43 0.43 -0.02 -4.44 33,167,400 14,646.07
19/07/2010 0.44 0.45 0.43 0.45 0.00 0.00 20,596,900 9,193.94
16/07/2010 0.45 0.47 0.43 0.45 0.00 0.00 34,255,100 15,483.76
15/07/2010 0.44 0.45 0.43 0.45 +0.02 +4.65 35,034,500 15,475.70
14/07/2010 0.43 0.43 0.41 0.43 +0.01 +2.38 31,894,900 13,595.07
13/07/2010 0.42 0.43 0.40 0.42 0.00 0.00 21,831,600 9,004.94
12/07/2010 0.38 0.43 0.38 0.42 +0.05 +13.51 67,502,800 27,755.40
09/07/2010 0.39 0.39 0.37 0.37 -0.02 -5.13 7,725,800 2,960.18
08/07/2010 0.39 0.40 0.37 0.39 +0.01 +2.63 31,775,100 12,352.66
07/07/2010 0.33 0.41 0.33 0.38 +0.05 +15.15 87,785,500 33,722.08
06/07/2010 0.33 0.34 0.32 0.33 +0.01 +3.13 3,620,700 1,195.36
05/07/2010 0.33 0.33 0.32 0.32 -0.01 -3.03 2,956,100 966.66
02/07/2010 0.33 0.33 0.32 0.33 0.00 0.00 2,405,200 792.94
30/06/2010 0.32 0.34 0.32 0.33 0.00 0.00 3,947,800 1,309.16
29/06/2010 0.33 0.34 0.32 0.33 0.00 0.00 6,140,000 2,025.65
28/06/2010 0.32 0.34 0.32 0.33 +0.01 +3.13 7,898,000 2,615.30
25/06/2010 0.31 0.33 0.31 0.32 +0.01 +3.23 3,244,600 1,038.09
24/06/2010 0.32 0.33 0.31 0.31 0.00 0.00 10,304,800 3,295.11
23/06/2010 0.30 0.32 0.30 0.31 +0.01 +3.33 7,889,800 2,486.44
22/06/2010 0.31 0.31 0.30 0.30 -0.01 -3.23 4,557,500 1,388.75
21/06/2010 0.30 0.31 0.30 0.31 +0.02 +6.90 6,272,600 1,883.58
18/06/2010 0.30 0.30 0.29 0.29 0.00 0.00 1,128,400 337.32
17/06/2010 0.30 0.30 0.29 0.29 0.00 0.00 8,017,600 2,368.12
16/06/2010 0.29 0.30 0.29 0.29 -0.01 -3.33 971,200 286.84
15/06/2010 0.29 0.30 0.29 0.30 +0.01 +3.45 1,875,000 558.76
14/06/2010 0.29 0.30 0.29 0.29 0.00 0.00 4,338,200 1,288.09
11/06/2010 0.29 0.30 0.29 0.29 0.00 0.00 4,627,700 1,342.04
10/06/2010 0.28 0.29 0.28 0.29 0.00 0.00 233,000 66.20
09/06/2010 0.28 0.29 0.28 0.29 +0.01 +3.57 64,600 18.73
08/06/2010 0.29 0.29 0.28 0.28 -0.01 -3.45 5,688,000 1,605.90
07/06/2010 0.28 0.30 0.28 0.29 0.00 0.00 7,631,000 2,170.98
04/06/2010 0.29 0.29 0.29 0.29 0.00 0.00 4,987,700 1,446.43
03/06/2010 0.29 0.29 0.29 0.29 +0.01 +3.57 181,000 52.49
02/06/2010 0.28 0.28 0.28 0.28 +0.01 +3.70 377,800 105.78
01/06/2010 0.28 0.29 0.27 0.27 -0.01 -3.57 1,400,300 390.83

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use