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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2021 | 4.92 | 4.98 | 4.92 | 4.94 | +0.02 | +0.41 | 166,808 | 822.97 |
| 15/01/2021 | 5.00 | 5.00 | 4.92 | 4.92 | -0.08 | -1.60 | 516,616 | 2,568.92 |
| 14/01/2021 | 4.98 | 5.00 | 4.92 | 5.00 | +0.08 | +1.63 | 817,104 | 4,052.60 |
| 13/01/2021 | 4.86 | 4.92 | 4.82 | 4.92 | +0.10 | +2.07 | 549,364 | 2,678.71 |
| 12/01/2021 | 4.80 | 4.86 | 4.76 | 4.82 | 0.00 | 0.00 | 342,090 | 1,646.43 |
| 11/01/2021 | 4.74 | 4.86 | 4.74 | 4.82 | +0.08 | +1.69 | 722,438 | 3,488.07 |
| 08/01/2021 | 4.82 | 4.82 | 4.72 | 4.74 | -0.04 | -0.84 | 250,413 | 1,189.19 |
| 07/01/2021 | 4.72 | 4.78 | 4.72 | 4.78 | +0.06 | +1.27 | 156,101 | 743.54 |
| 06/01/2021 | 4.80 | 4.80 | 4.70 | 4.72 | -0.04 | -0.84 | 330,334 | 1,569.53 |
| 05/01/2021 | 4.72 | 4.80 | 4.72 | 4.76 | +0.06 | +1.28 | 161,103 | 766.06 |
| 04/01/2021 | 4.62 | 4.70 | 4.60 | 4.70 | +0.04 | +0.86 | 599,232 | 2,789.31 |
| 30/12/2020 | 4.64 | 4.68 | 4.62 | 4.66 | +0.02 | +0.43 | 114,841 | 534.57 |
| 29/12/2020 | 4.64 | 4.66 | 4.60 | 4.64 | +0.02 | +0.43 | 211,124 | 975.33 |
| 28/12/2020 | 4.76 | 4.82 | 4.62 | 4.62 | -0.10 | -2.12 | 593,321 | 2,804.92 |
| 25/12/2020 | 4.58 | 4.86 | 4.54 | 4.72 | +0.16 | +3.51 | 1,916,400 | 9,083.44 |
| 24/12/2020 | 4.54 | 4.58 | 4.52 | 4.56 | +0.02 | +0.44 | 167,307 | 762.06 |
| 23/12/2020 | 4.52 | 4.58 | 4.52 | 4.54 | +0.02 | +0.44 | 216,800 | 988.44 |
| 22/12/2020 | 4.54 | 4.56 | 4.50 | 4.52 | -0.04 | -0.88 | 174,200 | 788.90 |
| 21/12/2020 | 4.52 | 4.62 | 4.52 | 4.56 | -0.08 | -1.72 | 748,207 | 3,422.38 |
| 18/12/2020 | 4.62 | 4.70 | 4.60 | 4.64 | +0.02 | +0.43 | 555,002 | 2,569.29 |
| 17/12/2020 | 4.64 | 4.64 | 4.58 | 4.62 | 0.00 | 0.00 | 239,317 | 1,102.26 |
| 16/12/2020 | 4.60 | 4.62 | 4.54 | 4.62 | +0.02 | +0.43 | 774,608 | 3,543.43 |
| 15/12/2020 | 4.56 | 4.60 | 4.56 | 4.60 | +0.04 | +0.88 | 132,810 | 608.61 |
| 14/12/2020 | 4.52 | 4.60 | 4.52 | 4.56 | +0.02 | +0.44 | 419,210 | 1,911.92 |
| 09/12/2020 | 4.54 | 4.56 | 4.52 | 4.54 | 0.00 | 0.00 | 131,505 | 597.13 |
| 08/12/2020 | 4.52 | 4.54 | 4.50 | 4.54 | +0.02 | +0.44 | 845,803 | 3,821.82 |
| 04/12/2020 | 4.46 | 4.54 | 4.46 | 4.52 | +0.06 | +1.35 | 184,900 | 832.74 |
| 03/12/2020 | 4.48 | 4.52 | 4.46 | 4.46 | -0.06 | -1.33 | 501,431 | 2,244.12 |
| 02/12/2020 | 4.50 | 4.52 | 4.48 | 4.52 | +0.04 | +0.89 | 59,178 | 266.73 |
| 01/12/2020 | 4.50 | 4.52 | 4.48 | 4.48 | -0.02 | -0.44 | 123,715 | 556.25 |
The Information is provided for informative and educational purposes only.
