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)
30/11/2022	0.70	0.71	0.68	0.68	-0.01	-1.45	114,101	78.75
29/11/2022	0.69	0.69	0.69	0.69	+0.01	+1.47	178,597	123.23
28/11/2022	0.71	0.71	0.68	0.68	-0.02	-2.86	134,200	92.98
25/11/2022	0.69	0.72	0.69	0.70	-0.02	-2.78	222,103	154.14
24/11/2022	0.71	0.72	0.70	0.72	+0.01	+1.41	163,607	115.40
23/11/2022	0.66	0.72	0.66	0.71	0.00	0.00	295,000	206.07
22/11/2022	0.72	0.77	0.69	0.71	-0.02	-2.74	718,002	516.21
21/11/2022	0.82	0.84	0.73	0.73	-0.09	-10.98	1,149,318	881.47
18/11/2022	0.85	0.86	0.82	0.82	0.00	0.00	774,405	649.86
17/11/2022	0.78	0.83	0.77	0.82	+0.04	+5.13	448,623	359.11
16/11/2022	0.79	0.79	0.77	0.78	-0.01	-1.27	148,401	115.56
15/11/2022	0.78	0.79	0.77	0.79	0.00	0.00	244,100	191.24
14/11/2022	0.79	0.80	0.78	0.79	-0.01	-1.25	339,100	267.84
11/11/2022	0.80	0.80	0.79	0.80	0.00	0.00	116,502	92.36
10/11/2022	0.81	0.81	0.80	0.80	0.00	0.00	172,735	138.45
09/11/2022	0.83	0.83	0.80	0.80	-0.02	-2.44	306,400	251.15
08/11/2022	0.78	0.82	0.77	0.82	+0.04	+5.13	239,805	189.25
07/11/2022	0.79	0.80	0.78	0.78	0.00	0.00	74,411	59.04
04/11/2022	0.79	0.81	0.78	0.78	-0.01	-1.27	347,410	274.13
03/11/2022	0.81	0.82	0.79	0.79	-0.03	-3.66	228,901	183.91
02/11/2022	0.85	0.85	0.82	0.82	-0.02	-2.38	316,502	264.92
01/11/2022	0.82	0.84	0.82	0.84	+0.02	+2.44	360,602	298.44
31/10/2022	0.88	0.90	0.82	0.82	-0.05	-5.75	1,677,817	1,421.14
28/10/2022	0.89	0.89	0.85	0.87	+0.01	+1.16	1,729,601	1,506.03
27/10/2022	0.78	0.87	0.78	0.86	+0.09	+11.69	1,699,413	1,429.28
26/10/2022	0.77	0.79	0.76	0.77	0.00	0.00	172,504	133.64
25/10/2022	0.79	0.79	0.77	0.77	0.00	0.00	146,500	113.69
21/10/2022	0.82	0.82	0.77	0.77	-0.02	-2.53	1,294,400	1,030.61
20/10/2022	0.71	0.80	0.70	0.79	+0.09	+12.86	3,626,059	2,813.93
19/10/2022	0.70	0.78	0.69	0.70	0.00	0.00	783,500	566.15
18/10/2022	0.62	0.76	0.62	0.70	+0.09	+14.75	857,802	587.05
17/10/2022	0.62	0.62	0.60	0.61	0.00	0.00	301,334	184.18
12/10/2022	0.64	0.65	0.60	0.61	-0.03	-4.69	1,675,700	1,031.31
11/10/2022	0.67	0.70	0.63	0.64	-0.02	-3.03	1,463,555	951.44
10/10/2022	0.68	0.72	0.66	0.66	-0.02	-2.94	1,157,800	789.57
07/10/2022	0.72	0.73	0.68	0.68	-0.04	-5.56	535,001	377.51
06/10/2022	0.72	0.74	0.70	0.72	-0.01	-1.37	408,401	295.94
05/10/2022	0.73	0.76	0.72	0.73	0.00	0.00	175,901	128.94
04/10/2022	0.73	0.74	0.73	0.73	0.00	0.00	163,071	119.76
03/10/2022	0.74	0.75	0.73	0.73	-0.01	-1.35	65,800	48.37

Companies/Securities in Focus