The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

DHOUSE : DHOUSE PATTANA PUBLIC COMPANY LIMITED

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)
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
31/01/2023	0.75	0.76	0.73	0.76	+0.02	+2.70	175,903	129.99
30/01/2023	0.75	0.75	0.72	0.74	0.00	0.00	71,901	52.80
27/01/2023	0.74	0.74	0.72	0.74	0.00	0.00	140,703	102.07
26/01/2023	0.77	0.77	0.74	0.74	-0.02	-2.63	132,703	98.80
25/01/2023	0.78	0.78	0.76	0.76	-0.03	-3.80	140,101	107.66
24/01/2023	0.78	0.81	0.77	0.79	+0.02	+2.60	514,900	407.36
23/01/2023	0.79	0.79	0.76	0.77	+0.01	+1.32	859,906	664.48
20/01/2023	0.75	0.78	0.75	0.76	+0.01	+1.33	490,100	374.96
19/01/2023	0.76	0.78	0.75	0.75	0.00	0.00	381,901	291.98
18/01/2023	0.74	0.77	0.74	0.75	+0.01	+1.35	592,740	448.12
17/01/2023	0.78	0.80	0.74	0.74	-0.01	-1.33	327,155	254.94
16/01/2023	0.69	0.76	0.68	0.75	+0.06	+8.70	1,132,810	822.08
13/01/2023	0.69	0.71	0.69	0.69	0.00	0.00	739,923	519.06
12/01/2023	0.72	0.75	0.69	0.69	0.00	0.00	503,800	360.48
11/01/2023	0.69	0.69	0.67	0.69	+0.02	+2.99	80,200	54.32
10/01/2023	0.67	0.69	0.67	0.67	+0.01	+1.52	134,001	91.10
09/01/2023	0.67	0.69	0.66	0.66	-0.01	-1.49	485,701	325.97
06/01/2023	0.67	0.71	0.66	0.67	0.00	0.00	352,601	240.75
05/01/2023	0.67	0.69	0.66	0.67	0.00	0.00	188,303	127.50
04/01/2023	0.66	0.72	0.65	0.67	+0.03	+4.69	1,489,948	1,006.74
03/01/2023	0.64	0.66	0.63	0.64	0.00	0.00	392,701	253.03

Companies/Securities in Focus