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) |
|---|---|---|---|---|---|---|---|---|
| 18/06/2021 | 5.10 | 5.15 | 4.98 | 4.98 | -0.12 | -2.35 | 1,255,008 | 6,313.82 |
| 17/06/2021 | 5.25 | 5.35 | 5.10 | 5.10 | -0.20 | -3.77 | 1,024,321 | 5,314.17 |
| 16/06/2021 | 5.30 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 183,558 | 974.26 |
| 15/06/2021 | 5.30 | 5.40 | 5.25 | 5.30 | -0.05 | -0.93 | 264,001 | 1,398.19 |
| 14/06/2021 | 5.40 | 5.40 | 5.25 | 5.35 | -0.10 | -1.83 | 652,133 | 3,473.27 |
| 11/06/2021 | 5.60 | 5.60 | 5.40 | 5.45 | -0.10 | -1.80 | 144,576 | 789.97 |
| 10/06/2021 | 5.55 | 5.60 | 5.50 | 5.55 | 0.00 | 0.00 | 225,240 | 1,251.07 |
| 09/06/2021 | 5.60 | 5.60 | 5.50 | 5.55 | 0.00 | 0.00 | 241,801 | 1,347.93 |
| 08/06/2021 | 5.60 | 5.65 | 5.50 | 5.55 | -0.05 | -0.89 | 236,082 | 1,318.90 |
| 07/06/2021 | 5.60 | 5.65 | 5.50 | 5.60 | +0.05 | +0.90 | 395,674 | 2,193.51 |
| 04/06/2021 | 5.50 | 5.55 | 5.45 | 5.55 | +0.05 | +0.91 | 436,000 | 2,405.63 |
| 02/06/2021 | 5.40 | 5.60 | 5.40 | 5.50 | +0.10 | +1.85 | 656,125 | 3,594.23 |
| 01/06/2021 | 5.35 | 5.55 | 5.30 | 5.40 | 0.00 | 0.00 | 698,409 | 3,778.56 |
| 31/05/2021 | 5.50 | 5.55 | 5.35 | 5.40 | -0.05 | -0.92 | 545,462 | 2,936.42 |
| 28/05/2021 | 5.35 | 5.60 | 5.35 | 5.45 | +0.10 | +1.87 | 825,016 | 4,524.07 |
| 27/05/2021 | 5.25 | 5.40 | 5.25 | 5.35 | +0.10 | +1.90 | 297,051 | 1,578.68 |
| 25/05/2021 | 5.35 | 5.40 | 5.20 | 5.25 | -0.05 | -0.94 | 572,040 | 3,008.87 |
| 24/05/2021 | 5.35 | 5.40 | 5.20 | 5.30 | +0.05 | +0.95 | 743,810 | 3,928.59 |
| 21/05/2021 | 5.50 | 5.50 | 5.25 | 5.25 | -0.25 | -4.55 | 1,141,963 | 6,073.75 |
| 20/05/2021 | 5.55 | 5.60 | 5.40 | 5.50 | 0.00 | 0.00 | 731,315 | 4,022.47 |
| 19/05/2021 | 5.55 | 5.70 | 5.45 | 5.50 | -0.05 | -0.90 | 669,023 | 3,711.20 |
| 18/05/2021 | 5.75 | 5.80 | 5.50 | 5.55 | -0.05 | -0.89 | 924,651 | 5,133.89 |
| 17/05/2021 | 5.85 | 5.90 | 5.55 | 5.60 | -0.10 | -1.75 | 1,648,502 | 9,431.16 |
| 14/05/2021 | 5.75 | 5.85 | 5.50 | 5.70 | +0.15 | +2.70 | 2,177,501 | 12,487.19 |
| 13/05/2021 | 5.90 | 6.15 | 5.20 | 5.55 | -0.60 | -9.76 | 5,970,203 | 34,079.98 |
| 12/05/2021 | 5.55 | 6.20 | 5.50 | 6.15 | +0.70 | +12.84 | 8,510,640 | 50,652.81 |
| 11/05/2021 | 5.65 | 5.65 | 5.40 | 5.45 | -0.15 | -2.68 | 791,426 | 4,334.31 |
| 10/05/2021 | 5.55 | 5.70 | 5.50 | 5.60 | +0.15 | +2.75 | 846,458 | 4,743.74 |
| 07/05/2021 | 5.55 | 5.65 | 5.45 | 5.45 | -0.10 | -1.80 | 777,960 | 4,317.57 |
| 06/05/2021 | 5.45 | 5.60 | 5.45 | 5.55 | +0.10 | +1.83 | 572,424 | 3,142.02 |
| 05/05/2021 | 5.75 | 5.85 | 5.45 | 5.45 | -0.15 | -2.68 | 1,719,819 | 9,737.02 |
The Information is provided for informative and educational purposes only.
