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) |
|---|---|---|---|---|---|---|---|---|
| 20/01/2022 | 6.15 | 6.20 | 6.00 | 6.10 | -0.05 | -0.81 | 670,610 | 4,096.63 |
| 19/01/2022 | 6.10 | 6.20 | 6.05 | 6.15 | -0.05 | -0.81 | 607,915 | 3,715.15 |
| 18/01/2022 | 6.30 | 6.30 | 6.10 | 6.20 | -0.10 | -1.59 | 802,213 | 4,960.13 |
| 17/01/2022 | 6.30 | 6.35 | 6.20 | 6.30 | 0.00 | 0.00 | 1,062,311 | 6,651.90 |
| 14/01/2022 | 6.30 | 6.35 | 6.20 | 6.30 | -0.05 | -0.79 | 838,706 | 5,265.39 |
| 13/01/2022 | 6.40 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 1,137,329 | 7,224.45 |
| 12/01/2022 | 6.20 | 6.35 | 6.15 | 6.35 | +0.15 | +2.42 | 1,689,498 | 10,569.04 |
| 11/01/2022 | 6.15 | 6.25 | 6.15 | 6.20 | +0.10 | +1.64 | 1,837,741 | 11,366.40 |
| 10/01/2022 | 6.05 | 6.15 | 6.00 | 6.10 | +0.10 | +1.67 | 1,453,805 | 8,845.42 |
| 07/01/2022 | 6.05 | 6.10 | 5.95 | 6.00 | 0.00 | 0.00 | 831,405 | 5,003.86 |
| 06/01/2022 | 6.00 | 6.05 | 5.95 | 6.00 | +0.10 | +1.69 | 1,188,656 | 7,128.97 |
| 05/01/2022 | 5.90 | 5.95 | 5.85 | 5.90 | 0.00 | 0.00 | 358,115 | 2,113.44 |
| 04/01/2022 | 5.90 | 5.95 | 5.90 | 5.90 | 0.00 | 0.00 | 563,507 | 3,334.20 |
| 30/12/2021 | 5.90 | 6.00 | 5.85 | 5.90 | 0.00 | 0.00 | 491,716 | 2,913.19 |
| 29/12/2021 | 5.80 | 5.90 | 5.80 | 5.90 | +0.05 | +0.85 | 517,375 | 3,025.34 |
| 28/12/2021 | 5.80 | 5.85 | 5.75 | 5.85 | +0.05 | +0.86 | 618,821 | 3,583.68 |
| 27/12/2021 | 5.80 | 5.85 | 5.80 | 5.80 | -0.05 | -0.85 | 656,952 | 3,810.89 |
| 24/12/2021 | 5.85 | 5.85 | 5.80 | 5.85 | 0.00 | 0.00 | 347,904 | 2,021.05 |
| 23/12/2021 | 5.85 | 5.85 | 5.75 | 5.85 | 0.00 | 0.00 | 582,932 | 3,380.52 |
| 22/12/2021 | 5.80 | 5.85 | 5.75 | 5.85 | +0.10 | +1.74 | 285,087 | 1,652.26 |
| 21/12/2021 | 5.75 | 5.85 | 5.70 | 5.75 | 0.00 | 0.00 | 461,862 | 2,666.78 |
| 20/12/2021 | 5.85 | 5.90 | 5.75 | 5.75 | -0.05 | -0.86 | 2,104,504 | 12,253.63 |
| 17/12/2021 | 5.90 | 5.90 | 5.75 | 5.80 | 0.00 | 0.00 | 156,908 | 909.82 |
| 16/12/2021 | 5.75 | 5.90 | 5.75 | 5.80 | +0.05 | +0.87 | 320,183 | 1,864.31 |
| 15/12/2021 | 5.85 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 78,726 | 455.79 |
| 14/12/2021 | 5.90 | 5.90 | 5.75 | 5.80 | -0.05 | -0.85 | 284,993 | 1,659.64 |
| 13/12/2021 | 5.85 | 5.95 | 5.80 | 5.85 | +0.05 | +0.86 | 437,120 | 2,556.69 |
| 09/12/2021 | 5.75 | 5.85 | 5.70 | 5.80 | +0.10 | +1.75 | 242,471 | 1,400.01 |
| 08/12/2021 | 5.70 | 5.75 | 5.60 | 5.70 | 0.00 | 0.00 | 967,907 | 5,467.25 |
| 07/12/2021 | 5.80 | 5.85 | 5.70 | 5.70 | -0.05 | -0.87 | 624,413 | 3,583.55 |
| 03/12/2021 | 5.75 | 5.85 | 5.70 | 5.75 | 0.00 | 0.00 | 168,306 | 964.91 |
| 02/12/2021 | 5.80 | 5.80 | 5.70 | 5.75 | 0.00 | 0.00 | 180,576 | 1,038.37 |
| 01/12/2021 | 5.60 | 5.75 | 5.55 | 5.75 | +0.15 | +2.68 | 936,371 | 5,283.27 |
The Information is provided for informative and educational purposes only.
