Companies/Securities in Focus
B52 : B-52 CAPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 2.36 | 2.40 | 2.32 | 2.38 | 0.00 | 0.00 | 251,638 | 596.38 |
| 30/05/2022 | 2.32 | 2.40 | 2.32 | 2.38 | +0.06 | +2.59 | 413,809 | 984.88 |
| 27/05/2022 | 2.34 | 2.38 | 2.32 | 2.32 | -0.02 | -0.85 | 235,400 | 555.77 |
| 26/05/2022 | 2.36 | 2.38 | 2.34 | 2.34 | -0.02 | -0.85 | 147,977 | 349.18 |
| 25/05/2022 | 2.40 | 2.40 | 2.36 | 2.36 | -0.04 | -1.67 | 257,313 | 611.40 |
| 24/05/2022 | 2.38 | 2.40 | 2.34 | 2.40 | 0.00 | 0.00 | 363,271 | 866.92 |
| 23/05/2022 | 2.44 | 2.46 | 2.36 | 2.40 | -0.04 | -1.64 | 286,709 | 689.40 |
| 20/05/2022 | 2.48 | 2.50 | 2.40 | 2.44 | 0.00 | 0.00 | 325,261 | 790.44 |
| 19/05/2022 | 2.24 | 2.48 | 2.24 | 2.44 | +0.14 | +6.09 | 1,298,280 | 3,087.30 |
| 18/05/2022 | 2.30 | 2.32 | 2.24 | 2.30 | 0.00 | 0.00 | 408,156 | 933.53 |
| 17/05/2022 | 2.36 | 2.36 | 2.28 | 2.30 | -0.02 | -0.86 | 331,653 | 774.93 |
| 13/05/2022 | 2.28 | 2.34 | 2.28 | 2.32 | +0.02 | +0.87 | 173,529 | 399.94 |
| 12/05/2022 | 2.30 | 2.36 | 2.30 | 2.30 | -0.04 | -1.71 | 402,138 | 941.72 |
| 11/05/2022 | 2.28 | 2.38 | 2.28 | 2.34 | -0.02 | -0.85 | 371,475 | 877.23 |
| 10/05/2022 | 2.30 | 2.36 | 2.24 | 2.36 | +0.02 | +0.85 | 375,591 | 877.91 |
| 09/05/2022 | 2.38 | 2.38 | 2.28 | 2.34 | -0.04 | -1.68 | 605,900 | 1,403.07 |
| 06/05/2022 | 2.36 | 2.38 | 2.36 | 2.38 | 0.00 | 0.00 | 567,448 | 1,347.80 |
| 05/05/2022 | 2.30 | 2.38 | 2.30 | 2.38 | +0.04 | +1.71 | 217,702 | 513.09 |
| 03/05/2022 | 2.36 | 2.40 | 2.28 | 2.34 | 0.00 | 0.00 | 632,450 | 1,486.82 |
| 29/04/2022 | 2.28 | 2.38 | 2.28 | 2.34 | 0.00 | 0.00 | 271,760 | 640.44 |
| 28/04/2022 | 2.26 | 2.36 | 2.26 | 2.34 | -0.02 | -0.85 | 56,800 | 129.21 |
| 27/04/2022 | 2.36 | 2.38 | 2.34 | 2.36 | -0.02 | -0.84 | 108,700 | 257.53 |
| 26/04/2022 | 2.40 | 2.40 | 2.36 | 2.38 | -0.02 | -0.83 | 422,065 | 1,007.52 |
| 25/04/2022 | 2.38 | 2.40 | 2.34 | 2.40 | 0.00 | 0.00 | 246,616 | 588.23 |
| 22/04/2022 | 2.44 | 2.44 | 2.34 | 2.40 | 0.00 | 0.00 | 211,187 | 505.26 |
| 21/04/2022 | 2.40 | 2.40 | 2.38 | 2.40 | 0.00 | 0.00 | 642,245 | 1,539.72 |
| 20/04/2022 | 2.32 | 2.40 | 2.28 | 2.40 | +0.02 | +0.84 | 380,500 | 901.62 |
| 19/04/2022 | 2.38 | 2.40 | 2.36 | 2.38 | -0.02 | -0.83 | 781,459 | 1,868.77 |
| 18/04/2022 | 2.34 | 2.40 | 2.24 | 2.40 | +0.06 | +2.56 | 705,046 | 1,663.12 |
| 12/04/2022 | 2.26 | 2.36 | 2.26 | 2.34 | +0.06 | +2.63 | 235,389 | 544.26 |
| 11/04/2022 | 2.24 | 2.30 | 2.20 | 2.28 | +0.02 | +0.88 | 1,252,898 | 2,831.16 |
| 08/04/2022 | 2.24 | 2.26 | 2.20 | 2.26 | +0.02 | +0.89 | 224,268 | 501.99 |
| 07/04/2022 | 2.22 | 2.24 | 2.18 | 2.24 | -0.02 | -0.88 | 115,364 | 258.12 |
| 05/04/2022 | 2.26 | 2.28 | 2.22 | 2.26 | 0.00 | 0.00 | 173,480 | 391.27 |
| 04/04/2022 | 2.32 | 2.32 | 2.26 | 2.26 | -0.04 | -1.74 | 312,175 | 711.27 |
| 01/04/2022 | 2.30 | 2.34 | 2.30 | 2.30 | -0.02 | -0.86 | 213,707 | 498.87 |
The Information is provided for informative and educational purposes only.
