The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

DHOUSE : DHOUSE PATTANA PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
17/03/2023	0.73	0.78	0.73	0.78	+0.04	+5.41	18,400	13.99
16/03/2023	0.74	0.76	0.72	0.74	-0.03	-3.90	147,300	108.37
15/03/2023	0.74	0.79	0.74	0.77	+0.02	+2.67	122,000	92.42
14/03/2023	0.80	0.81	0.75	0.75	-0.05	-6.25	319,220	243.52
13/03/2023	0.82	0.82	0.79	0.80	-0.02	-2.44	89,541	72.31
10/03/2023	0.82	0.83	0.81	0.82	0.00	0.00	81,200	66.88
09/03/2023	0.80	0.83	0.80	0.82	+0.02	+2.50	107,200	87.92
08/03/2023	0.80	0.82	0.78	0.80	-0.02	-2.44	116,101	93.14
07/03/2023	0.80	0.82	0.80	0.82	-0.01	-1.20	12,903	10.37
03/03/2023	0.75	0.83	0.75	0.83	+0.08	+10.67	148,227	117.20
02/03/2023	0.76	0.77	0.75	0.75	-0.04	-5.06	258,103	195.45
01/03/2023	0.84	0.84	0.76	0.79	-0.05	-5.95	874,924	686.74
28/02/2023	0.87	0.87	0.80	0.84	-0.02	-2.33	341,706	281.43
27/02/2023	0.93	0.94	0.86	0.86	-0.07	-7.53	211,326	188.73
24/02/2023	0.95	0.95	0.92	0.93	-0.01	-1.06	262,057	243.91
23/02/2023	0.92	0.94	0.89	0.94	+0.05	+5.62	591,803	541.16
22/02/2023	0.91	0.91	0.89	0.89	+0.01	+1.14	462,417	413.05
21/02/2023	0.85	0.89	0.85	0.88	+0.05	+6.02	367,099	321.62
20/02/2023	0.88	0.89	0.83	0.83	-0.03	-3.49	337,730	291.20
17/02/2023	0.85	0.88	0.84	0.86	+0.01	+1.18	414,823	356.05
16/02/2023	0.81	0.85	0.81	0.85	+0.04	+4.94	449,305	370.77
15/02/2023	0.80	0.83	0.80	0.81	+0.02	+2.53	77,105	62.66
14/02/2023	0.82	0.83	0.78	0.79	-0.01	-1.25	290,600	233.28
13/02/2023	0.84	0.84	0.79	0.80	0.00	0.00	61,905	49.95
10/02/2023	0.79	0.82	0.79	0.80	+0.01	+1.27	89,500	72.25
09/02/2023	0.81	0.81	0.78	0.79	0.00	0.00	87,804	70.04
08/02/2023	0.82	0.82	0.79	0.79	-0.02	-2.47	322,331	260.75
07/02/2023	0.78	0.81	0.77	0.81	+0.05	+6.58	594,635	474.56
06/02/2023	0.74	0.80	0.74	0.76	+0.02	+2.70	248,508	191.36
03/02/2023	0.73	0.76	0.73	0.74	+0.01	+1.37	99,100	74.58
02/02/2023	0.75	0.75	0.73	0.73	-0.01	-1.35	29,400	21.67
01/02/2023	0.76	0.76	0.74	0.74	-0.02	-2.63	53,500	40.09

Companies/Securities in Focus