Companies/Securities in Focus
LPH : LADPRAO GENERAL HOSPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2021 | 6.10 | 6.25 | 6.00 | 6.05 | -0.05 | -0.82 | 1,215,160 | 7,403.18 |
| 22/07/2021 | 5.90 | 6.15 | 5.85 | 6.10 | +0.25 | +4.27 | 3,085,326 | 18,515.18 |
| 21/07/2021 | 6.05 | 6.05 | 5.80 | 5.85 | -0.20 | -3.31 | 3,011,815 | 17,809.18 |
| 20/07/2021 | 6.10 | 6.15 | 6.00 | 6.05 | -0.05 | -0.82 | 1,027,281 | 6,217.99 |
| 19/07/2021 | 6.00 | 6.20 | 6.00 | 6.10 | +0.05 | +0.83 | 1,194,460 | 7,276.56 |
| 16/07/2021 | 6.15 | 6.15 | 6.00 | 6.05 | -0.05 | -0.82 | 1,015,926 | 6,161.29 |
| 15/07/2021 | 6.10 | 6.30 | 6.05 | 6.10 | 0.00 | 0.00 | 2,035,944 | 12,464.29 |
| 14/07/2021 | 5.95 | 6.10 | 5.95 | 6.10 | +0.20 | +3.39 | 1,465,115 | 8,846.87 |
| 13/07/2021 | 6.00 | 6.10 | 5.90 | 5.90 | -0.05 | -0.84 | 1,621,790 | 9,697.25 |
| 12/07/2021 | 6.45 | 6.60 | 5.90 | 5.95 | -0.50 | -7.75 | 12,282,912 | 77,264.79 |
| 09/07/2021 | 6.00 | 6.45 | 5.90 | 6.45 | +0.65 | +11.21 | 13,986,298 | 87,422.59 |
| 08/07/2021 | 5.60 | 6.00 | 5.60 | 5.80 | +0.15 | +2.65 | 6,567,570 | 38,313.26 |
| 07/07/2021 | 5.70 | 5.75 | 5.60 | 5.65 | -0.05 | -0.88 | 1,850,575 | 10,516.46 |
| 06/07/2021 | 5.70 | 5.85 | 5.60 | 5.70 | -0.10 | -1.72 | 1,071,390 | 6,116.70 |
| 05/07/2021 | 5.45 | 5.85 | 5.40 | 5.80 | +0.35 | +6.42 | 3,505,902 | 19,874.10 |
| 02/07/2021 | 5.50 | 5.50 | 5.40 | 5.45 | -0.05 | -0.91 | 307,800 | 1,684.15 |
| 01/07/2021 | 5.50 | 5.50 | 5.40 | 5.50 | 0.00 | 0.00 | 440,835 | 2,404.71 |
| 30/06/2021 | 5.50 | 5.55 | 5.40 | 5.50 | +0.05 | +0.92 | 826,851 | 4,512.25 |
| 29/06/2021 | 5.50 | 5.55 | 5.45 | 5.45 | 0.00 | 0.00 | 876,117 | 4,802.44 |
| 28/06/2021 | 5.45 | 5.65 | 5.40 | 5.45 | +0.10 | +1.87 | 5,927,975 | 32,852.04 |
| 25/06/2021 | 5.25 | 5.45 | 5.20 | 5.35 | +0.20 | +3.88 | 1,813,313 | 9,682.99 |
| 24/06/2021 | 5.25 | 5.30 | 5.15 | 5.15 | -0.10 | -1.90 | 791,633 | 4,106.15 |
| 23/06/2021 | 5.30 | 5.35 | 5.20 | 5.25 | 0.00 | 0.00 | 1,114,200 | 5,903.77 |
| 22/06/2021 | 5.25 | 5.30 | 5.20 | 5.25 | +0.05 | +0.96 | 479,404 | 2,503.68 |
| 21/06/2021 | 5.20 | 5.25 | 5.20 | 5.20 | -0.05 | -0.95 | 523,900 | 2,724.39 |
| 18/06/2021 | 5.25 | 5.25 | 5.20 | 5.25 | -0.05 | -0.94 | 268,900 | 1,400.57 |
| 17/06/2021 | 5.30 | 5.30 | 5.20 | 5.30 | +0.05 | +0.95 | 243,097 | 1,274.89 |
| 16/06/2021 | 5.15 | 5.35 | 5.10 | 5.25 | +0.10 | +1.94 | 712,101 | 3,737.14 |
| 15/06/2021 | 5.25 | 5.25 | 5.15 | 5.15 | -0.10 | -1.90 | 487,400 | 2,525.03 |
| 14/06/2021 | 5.35 | 5.35 | 5.25 | 5.25 | -0.10 | -1.87 | 191,821 | 1,014.45 |
| 11/06/2021 | 5.30 | 5.35 | 5.30 | 5.35 | +0.05 | +0.94 | 233,114 | 1,238.25 |
| 10/06/2021 | 5.35 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 581,159 | 3,067.81 |
| 09/06/2021 | 5.20 | 5.30 | 5.15 | 5.30 | +0.15 | +2.91 | 1,401,502 | 7,375.90 |
| 08/06/2021 | 5.20 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 509,481 | 2,624.06 |
| 07/06/2021 | 5.10 | 5.15 | 5.10 | 5.15 | +0.05 | +0.98 | 1,232,916 | 6,339.22 |
| 04/06/2021 | 5.10 | 5.15 | 5.05 | 5.10 | -0.05 | -0.97 | 458,975 | 2,332.43 |
| 02/06/2021 | 5.15 | 5.15 | 5.10 | 5.15 | 0.00 | 0.00 | 347,045 | 1,775.06 |
| 01/06/2021 | 5.20 | 5.20 | 5.10 | 5.15 | -0.05 | -0.96 | 650,501 | 3,337.72 |
The Information is provided for informative and educational purposes only.
