Companies/Securities in Focus
LST : LAM SOON (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 5.00 | 5.05 | 4.92 | 4.96 | 0.00 | 0.00 | 106,021 | 526.40 |
| 09/04/2021 | 4.96 | 5.00 | 4.94 | 4.96 | 0.00 | 0.00 | 147,353 | 732.35 |
| 08/04/2021 | 4.96 | 5.00 | 4.90 | 4.96 | 0.00 | 0.00 | 310,754 | 1,534.51 |
| 07/04/2021 | 5.00 | 5.00 | 4.94 | 4.96 | -0.09 | -1.78 | 374,257 | 1,862.12 |
| 05/04/2021 | 5.05 | 5.20 | 4.98 | 5.05 | -0.05 | -0.98 | 1,753,392 | 8,912.65 |
| 02/04/2021 | 5.00 | 5.15 | 5.00 | 5.10 | +0.12 | +2.41 | 358,906 | 1,816.00 |
| 01/04/2021 | 5.00 | 5.05 | 4.98 | 4.98 | -0.02 | -0.40 | 198,447 | 992.97 |
| 31/03/2021 | 5.05 | 5.05 | 5.00 | 5.00 | -0.05 | -0.99 | 200,325 | 1,006.86 |
| 30/03/2021 | 5.05 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00 | 157,941 | 800.66 |
| 29/03/2021 | 5.10 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 192,305 | 973.00 |
| 26/03/2021 | 5.20 | 5.20 | 5.05 | 5.10 | -0.10 | -1.92 | 290,700 | 1,490.88 |
| 25/03/2021 | 5.15 | 5.25 | 5.10 | 5.20 | +0.05 | +0.97 | 928,642 | 4,791.53 |
| 24/03/2021 | 4.98 | 5.20 | 4.98 | 5.15 | +0.17 | +3.41 | 1,359,297 | 6,936.71 |
| 23/03/2021 | 4.98 | 5.00 | 4.94 | 4.98 | +0.04 | +0.81 | 461,117 | 2,293.37 |
| 22/03/2021 | 4.88 | 4.98 | 4.84 | 4.94 | +0.06 | +1.23 | 258,502 | 1,267.47 |
| 19/03/2021 | 4.92 | 4.92 | 4.82 | 4.88 | -0.04 | -0.81 | 700,421 | 3,394.69 |
| 18/03/2021 | 4.96 | 5.00 | 4.90 | 4.92 | -0.04 | -0.81 | 620,320 | 3,068.61 |
| 17/03/2021 | 4.98 | 4.98 | 4.90 | 4.96 | +0.02 | +0.40 | 420,985 | 2,074.93 |
| 16/03/2021 | 4.88 | 5.05 | 4.86 | 4.94 | +0.08 | +1.65 | 1,904,542 | 9,477.00 |
| 15/03/2021 | 4.88 | 4.90 | 4.82 | 4.86 | -0.02 | -0.41 | 435,757 | 2,115.93 |
| 12/03/2021 | 4.80 | 4.88 | 4.80 | 4.88 | +0.08 | +1.67 | 460,500 | 2,232.01 |
| 11/03/2021 | 4.80 | 4.88 | 4.80 | 4.80 | -0.02 | -0.41 | 466,801 | 2,253.56 |
| 10/03/2021 | 4.74 | 4.86 | 4.74 | 4.82 | -0.14 | -2.82 | 791,096 | 3,787.82 |
| 09/03/2021 | 5.00 | 5.05 | 4.96 | 4.96 | -0.04 | -0.80 | 802,086 | 3,999.74 |
| 08/03/2021 | 5.05 | 5.15 | 4.98 | 5.00 | -0.05 | -0.99 | 858,558 | 4,310.39 |
| 05/03/2021 | 5.00 | 5.10 | 4.98 | 5.05 | +0.05 | +1.00 | 335,902 | 1,686.01 |
| 04/03/2021 | 5.05 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 846,236 | 4,265.05 |
| 03/03/2021 | 5.00 | 5.25 | 5.00 | 5.05 | +0.07 | +1.41 | 3,468,017 | 17,771.36 |
| 02/03/2021 | 4.96 | 5.00 | 4.96 | 4.98 | +0.02 | +0.40 | 481,868 | 2,399.46 |
| 01/03/2021 | 4.98 | 4.98 | 4.90 | 4.96 | -0.04 | -0.80 | 1,056,521 | 5,220.38 |
The Information is provided for informative and educational purposes only.
