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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2021 | 5.15 | 5.25 | 5.10 | 5.15 | -0.05 | -0.96 | 123,200 | 634.49 |
| 02/12/2021 | 5.10 | 5.25 | 5.10 | 5.20 | 0.00 | 0.00 | 145,103 | 748.53 |
| 01/12/2021 | 5.15 | 5.25 | 5.05 | 5.20 | +0.10 | +1.96 | 340,300 | 1,755.39 |
| 30/11/2021 | 5.05 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 364,649 | 1,862.49 |
| 29/11/2021 | 5.20 | 5.20 | 5.05 | 5.10 | -0.10 | -1.92 | 637,324 | 3,257.49 |
| 26/11/2021 | 5.30 | 5.35 | 5.20 | 5.20 | -0.05 | -0.95 | 1,697,050 | 8,922.79 |
| 25/11/2021 | 5.30 | 5.30 | 5.25 | 5.25 | -0.10 | -1.87 | 523,733 | 2,769.35 |
| 24/11/2021 | 5.25 | 5.35 | 5.25 | 5.35 | +0.05 | +0.94 | 456,200 | 2,432.79 |
| 23/11/2021 | 5.20 | 5.35 | 5.20 | 5.30 | +0.10 | +1.92 | 371,420 | 1,958.06 |
| 22/11/2021 | 5.25 | 5.30 | 5.20 | 5.20 | -0.10 | -1.89 | 631,624 | 3,306.63 |
| 19/11/2021 | 5.20 | 5.30 | 5.20 | 5.30 | +0.10 | +1.92 | 387,703 | 2,044.13 |
| 18/11/2021 | 5.30 | 5.35 | 5.20 | 5.20 | -0.15 | -2.80 | 1,322,111 | 6,918.94 |
| 17/11/2021 | 5.35 | 5.40 | 5.30 | 5.35 | -0.05 | -0.93 | 842,806 | 4,492.57 |
| 16/11/2021 | 5.25 | 5.45 | 5.25 | 5.40 | +0.10 | +1.89 | 540,620 | 2,899.11 |
| 15/11/2021 | 5.30 | 5.40 | 5.25 | 5.30 | -0.05 | -0.93 | 601,902 | 3,200.91 |
| 12/11/2021 | 5.25 | 5.40 | 5.25 | 5.35 | +0.15 | +2.88 | 1,298,659 | 6,927.99 |
| 11/11/2021 | 5.15 | 5.25 | 5.15 | 5.20 | 0.00 | 0.00 | 441,384 | 2,289.47 |
| 10/11/2021 | 5.15 | 5.30 | 5.15 | 5.20 | +0.10 | +1.96 | 561,537 | 2,922.90 |
| 09/11/2021 | 5.05 | 5.15 | 5.00 | 5.10 | +0.05 | +0.99 | 318,600 | 1,626.38 |
| 08/11/2021 | 5.30 | 5.35 | 5.00 | 5.05 | -0.30 | -5.61 | 3,108,166 | 15,901.20 |
| 05/11/2021 | 5.40 | 5.45 | 5.35 | 5.35 | 0.00 | 0.00 | 260,427 | 1,401.05 |
| 04/11/2021 | 5.35 | 5.50 | 5.35 | 5.35 | -0.05 | -0.93 | 261,000 | 1,407.00 |
| 03/11/2021 | 5.45 | 5.55 | 5.35 | 5.40 | -0.05 | -0.92 | 535,603 | 2,902.74 |
| 02/11/2021 | 5.45 | 5.65 | 5.40 | 5.45 | 0.00 | 0.00 | 545,423 | 3,008.59 |
| 01/11/2021 | 5.55 | 5.60 | 5.45 | 5.45 | -0.10 | -1.80 | 354,100 | 1,951.79 |
The Information is provided for informative and educational purposes only.
