Companies/Securities in Focus
LHK : LOHAKIT METAL 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) |
|---|---|---|---|---|---|---|---|---|
| 21/01/2021 | 2.56 | 2.62 | 2.56 | 2.60 | +0.02 | +0.78 | 326,200 | 846.01 |
| 20/01/2021 | 2.58 | 2.60 | 2.58 | 2.58 | 0.00 | 0.00 | 117,001 | 303.01 |
| 19/01/2021 | 2.58 | 2.60 | 2.56 | 2.58 | +0.02 | +0.78 | 88,704 | 228.31 |
| 18/01/2021 | 2.56 | 2.60 | 2.56 | 2.56 | 0.00 | 0.00 | 123,300 | 317.45 |
| 15/01/2021 | 2.60 | 2.60 | 2.56 | 2.56 | -0.02 | -0.78 | 186,501 | 482.56 |
| 14/01/2021 | 2.58 | 2.60 | 2.56 | 2.58 | 0.00 | 0.00 | 176,223 | 455.29 |
| 13/01/2021 | 2.60 | 2.60 | 2.56 | 2.58 | -0.02 | -0.77 | 279,820 | 720.77 |
| 12/01/2021 | 2.60 | 2.60 | 2.58 | 2.60 | 0.00 | 0.00 | 404,500 | 1,047.40 |
| 11/01/2021 | 2.58 | 2.60 | 2.56 | 2.60 | +0.02 | +0.78 | 289,583 | 751.08 |
| 08/01/2021 | 2.56 | 2.60 | 2.54 | 2.58 | +0.02 | +0.78 | 397,804 | 1,022.17 |
| 07/01/2021 | 2.58 | 2.58 | 2.54 | 2.56 | 0.00 | 0.00 | 206,900 | 527.26 |
| 06/01/2021 | 2.56 | 2.56 | 2.50 | 2.56 | +0.04 | +1.59 | 146,000 | 369.00 |
| 05/01/2021 | 2.56 | 2.56 | 2.50 | 2.52 | -0.04 | -1.56 | 248,698 | 630.98 |
| 04/01/2021 | 2.50 | 2.56 | 2.50 | 2.56 | 0.00 | 0.00 | 25,433 | 64.43 |
| 30/12/2020 | 2.56 | 2.60 | 2.54 | 2.56 | 0.00 | 0.00 | 150,912 | 385.15 |
| 29/12/2020 | 2.56 | 2.56 | 2.52 | 2.56 | +0.02 | +0.79 | 131,600 | 335.24 |
| 28/12/2020 | 2.56 | 2.60 | 2.54 | 2.54 | -0.02 | -0.78 | 129,506 | 331.46 |
| 25/12/2020 | 2.58 | 2.60 | 2.56 | 2.56 | 0.00 | 0.00 | 145,851 | 375.42 |
| 24/12/2020 | 2.56 | 2.60 | 2.52 | 2.56 | +0.02 | +0.79 | 178,326 | 452.52 |
| 23/12/2020 | 2.50 | 2.58 | 2.50 | 2.54 | +0.02 | +0.79 | 269,500 | 690.30 |
| 22/12/2020 | 2.52 | 2.56 | 2.50 | 2.52 | -0.04 | -1.56 | 566,000 | 1,431.19 |
| 21/12/2020 | 2.56 | 2.60 | 2.52 | 2.56 | -0.08 | -3.03 | 1,322,751 | 3,391.04 |
| 18/12/2020 | 2.64 | 2.72 | 2.64 | 2.64 | 0.00 | 0.00 | 576,805 | 1,548.98 |
| 17/12/2020 | 2.66 | 2.68 | 2.62 | 2.64 | +0.02 | +0.76 | 443,025 | 1,174.97 |
| 16/12/2020 | 2.64 | 2.70 | 2.60 | 2.62 | +0.06 | +2.34 | 4,981,442 | 13,236.51 |
| 15/12/2020 | 2.52 | 2.56 | 2.52 | 2.56 | +0.06 | +2.40 | 395,110 | 1,002.18 |
| 14/12/2020 | 2.52 | 2.52 | 2.46 | 2.50 | 0.00 | 0.00 | 505,300 | 1,265.82 |
| 09/12/2020 | 2.52 | 2.52 | 2.48 | 2.50 | -0.02 | -0.79 | 220,251 | 551.84 |
| 08/12/2020 | 2.52 | 2.54 | 2.50 | 2.52 | 0.00 | 0.00 | 228,047 | 575.40 |
| 04/12/2020 | 2.54 | 2.54 | 2.50 | 2.52 | 0.00 | 0.00 | 110,539 | 278.33 |
| 03/12/2020 | 2.52 | 2.52 | 2.50 | 2.52 | +0.02 | +0.80 | 176,350 | 441.20 |
| 02/12/2020 | 2.50 | 2.52 | 2.48 | 2.50 | -0.02 | -0.79 | 256,006 | 638.32 |
| 01/12/2020 | 2.50 | 2.54 | 2.50 | 2.52 | +0.02 | +0.80 | 321,564 | 809.98 |
The Information is provided for informative and educational purposes only.
