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) |
|---|---|---|---|---|---|---|---|---|
| 15/10/2021 | 5.75 | 5.80 | 5.70 | 5.75 | +0.05 | +0.88 | 488,500 | 2,809.01 |
| 14/10/2021 | 5.75 | 5.75 | 5.65 | 5.70 | 0.00 | 0.00 | 218,600 | 1,246.60 |
| 12/10/2021 | 5.80 | 5.80 | 5.65 | 5.70 | -0.10 | -1.72 | 1,260,318 | 7,223.03 |
| 11/10/2021 | 5.90 | 5.90 | 5.70 | 5.80 | -0.05 | -0.85 | 458,121 | 2,647.00 |
| 08/10/2021 | 5.80 | 5.85 | 5.75 | 5.85 | +0.10 | +1.74 | 269,314 | 1,566.47 |
| 07/10/2021 | 5.85 | 5.85 | 5.70 | 5.75 | -0.10 | -1.71 | 712,200 | 4,105.41 |
| 06/10/2021 | 5.70 | 5.85 | 5.70 | 5.85 | +0.05 | +0.86 | 535,411 | 3,101.08 |
| 05/10/2021 | 5.65 | 5.80 | 5.65 | 5.80 | +0.05 | +0.87 | 520,202 | 2,995.36 |
| 04/10/2021 | 5.60 | 5.75 | 5.60 | 5.75 | +0.10 | +1.77 | 649,710 | 3,706.23 |
| 01/10/2021 | 5.70 | 5.80 | 5.60 | 5.65 | -0.10 | -1.74 | 1,675,119 | 9,513.40 |
| 30/09/2021 | 5.80 | 5.85 | 5.65 | 5.75 | -0.15 | -2.54 | 1,678,457 | 9,645.22 |
| 29/09/2021 | 5.90 | 5.90 | 5.65 | 5.90 | 0.00 | 0.00 | 1,789,220 | 10,351.47 |
| 28/09/2021 | 5.85 | 5.90 | 5.85 | 5.90 | 0.00 | 0.00 | 420,791 | 2,478.01 |
| 27/09/2021 | 6.10 | 6.10 | 5.90 | 5.90 | -0.15 | -2.48 | 694,623 | 4,145.81 |
| 23/09/2021 | 6.10 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 523,616 | 3,171.59 |
| 22/09/2021 | 6.00 | 6.05 | 5.95 | 6.05 | +0.05 | +0.83 | 471,610 | 2,831.34 |
| 21/09/2021 | 5.95 | 6.00 | 5.80 | 6.00 | +0.05 | +0.84 | 657,785 | 3,911.84 |
| 20/09/2021 | 6.00 | 6.00 | 5.90 | 5.95 | -0.05 | -0.83 | 963,126 | 5,735.42 |
| 17/09/2021 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 829,809 | 4,984.65 |
| 16/09/2021 | 5.90 | 6.05 | 5.85 | 6.00 | +0.10 | +1.69 | 1,513,441 | 9,032.04 |
| 15/09/2021 | 5.90 | 6.00 | 5.85 | 5.90 | 0.00 | 0.00 | 683,810 | 4,054.20 |
| 14/09/2021 | 5.90 | 5.90 | 5.80 | 5.90 | 0.00 | 0.00 | 617,405 | 3,624.43 |
| 13/09/2021 | 5.95 | 5.95 | 5.85 | 5.90 | -0.05 | -0.84 | 787,947 | 4,643.42 |
| 10/09/2021 | 5.95 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 790,043 | 4,687.67 |
| 09/09/2021 | 5.85 | 6.00 | 5.85 | 5.95 | 0.00 | 0.00 | 850,706 | 5,061.04 |
| 08/09/2021 | 5.80 | 5.95 | 5.80 | 5.95 | +0.10 | +1.71 | 662,139 | 3,893.57 |
| 07/09/2021 | 6.00 | 6.10 | 5.80 | 5.85 | -0.20 | -3.31 | 4,717,730 | 27,881.50 |
| 06/09/2021 | 6.15 | 6.15 | 6.05 | 6.05 | -0.10 | -1.63 | 993,930 | 6,058.88 |
| 03/09/2021 | 6.15 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 343,638 | 2,110.26 |
| 02/09/2021 | 6.10 | 6.20 | 6.05 | 6.20 | +0.10 | +1.64 | 1,175,218 | 7,225.70 |
| 01/09/2021 | 6.10 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 1,034,116 | 6,293.96 |
The Information is provided for informative and educational purposes only.
