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)
31/05/2022	0.86	0.87	0.85	0.86	0.00	0.00	170,120	146.06
30/05/2022	0.84	0.87	0.84	0.86	+0.02	+2.38	380,700	325.03
27/05/2022	0.84	0.86	0.84	0.84	0.00	0.00	454,900	386.14
26/05/2022	0.83	0.85	0.83	0.84	+0.01	+1.20	701,918	586.59
25/05/2022	0.84	0.85	0.83	0.83	-0.01	-1.19	931,534	782.90
24/05/2022	0.84	0.85	0.83	0.84	0.00	0.00	766,053	644.18
23/05/2022	0.84	0.87	0.84	0.84	+0.01	+1.20	1,408,762	1,194.12
20/05/2022	0.82	0.85	0.82	0.83	+0.01	+1.22	876,501	732.70
19/05/2022	0.81	0.83	0.81	0.82	-0.01	-1.20	426,178	347.48
18/05/2022	0.82	0.84	0.82	0.83	+0.01	+1.22	778,216	645.82
17/05/2022	0.81	0.83	0.79	0.82	+0.01	+1.23	692,738	562.04
13/05/2022	0.81	0.87	0.76	0.81	0.00	0.00	4,252,301	3,462.37
12/05/2022	0.92	0.92	0.77	0.81	-0.11	-11.96	3,935,792	3,224.00
11/05/2022	1.05	1.05	0.91	0.92	-0.13	-12.38	3,499,802	3,314.08
10/05/2022	1.05	1.07	1.03	1.05	-0.01	-0.94	478,702	501.90
09/05/2022	1.06	1.09	1.04	1.06	-0.01	-0.93	821,010	873.24
06/05/2022	1.06	1.09	1.06	1.07	-0.02	-1.83	324,202	345.71
05/05/2022	1.12	1.14	1.04	1.09	-0.04	-3.54	964,902	1,059.07
03/05/2022	1.14	1.15	1.12	1.13	-0.02	-1.74	739,100	834.96
29/04/2022	1.14	1.15	1.12	1.15	+0.01	+0.88	2,999,818	3,403.60
28/04/2022	1.13	1.14	1.12	1.14	+0.03	+2.70	1,786,402	2,021.25
27/04/2022	1.13	1.18	1.08	1.11	-0.03	-2.63	16,523,004	18,990.94
26/04/2022	1.17	1.25	1.12	1.14	-0.02	-1.72	38,328,819	46,184.88
25/04/2022	1.16	1.17	1.15	1.16	0.00	0.00	694,001	802.21
22/04/2022	1.18	1.19	1.16	1.16	-0.02	-1.69	509,802	595.53
21/04/2022	1.17	1.19	1.17	1.18	0.00	0.00	926,801	1,090.58
20/04/2022	1.17	1.19	1.17	1.18	+0.01	+0.85	365,600	429.01
19/04/2022	1.18	1.19	1.17	1.17	-0.01	-0.85	793,901	934.40
18/04/2022	1.17	1.19	1.17	1.18	+0.01	+0.85	506,200	597.47
12/04/2022	1.17	1.21	1.17	1.17	0.00	0.00	908,079	1,078.24
11/04/2022	1.20	1.21	1.17	1.17	-0.03	-2.50	1,371,825	1,639.84
08/04/2022	1.20	1.21	1.19	1.20	0.00	0.00	447,700	534.67
07/04/2022	1.22	1.22	1.19	1.20	-0.02	-1.64	699,301	843.50
05/04/2022	1.22	1.26	1.19	1.22	0.00	0.00	9,481,900	11,670.85
04/04/2022	1.22	1.25	1.21	1.22	0.00	0.00	982,799	1,205.95
01/04/2022	1.21	1.22	1.21	1.22	+0.01	+0.83	434,117	526.32

Companies/Securities in Focus