Companies/Securities in Focus
BANPU : BANPU 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 12.70 | 12.80 | 12.40 | 12.60 | 0.00 | 0.00 | 95,413,359 | 1,199,753.40 |
| 29/06/2022 | 12.60 | 12.60 | 12.40 | 12.60 | +0.10 | +0.80 | 42,661,646 | 535,600.07 |
| 28/06/2022 | 12.60 | 12.70 | 12.50 | 12.50 | 0.00 | 0.00 | 64,452,143 | 810,546.68 |
| 27/06/2022 | 12.30 | 12.50 | 12.20 | 12.50 | +0.30 | +2.46 | 192,884,687 | 2,401,373.29 |
| 24/06/2022 | 12.40 | 12.50 | 11.90 | 12.20 | -0.20 | -1.61 | 193,409,215 | 2,354,565.24 |
| 23/06/2022 | 12.70 | 12.80 | 12.30 | 12.40 | -0.30 | -2.36 | 203,860,436 | 2,537,919.74 |
| 22/06/2022 | 12.80 | 12.80 | 12.50 | 12.70 | -0.10 | -0.78 | 91,395,225 | 1,161,391.52 |
| 21/06/2022 | 12.70 | 13.00 | 12.60 | 12.80 | +0.30 | +2.40 | 140,825,413 | 1,802,363.74 |
| 20/06/2022 | 12.60 | 12.60 | 12.30 | 12.50 | -0.10 | -0.79 | 101,716,884 | 1,269,111.67 |
| 17/06/2022 | 12.90 | 13.00 | 12.50 | 12.60 | -0.30 | -2.33 | 203,718,893 | 2,590,005.45 |
| 16/06/2022 | 13.30 | 13.50 | 12.90 | 12.90 | -0.40 | -3.01 | 242,557,876 | 3,178,069.31 |
| 15/06/2022 | 13.20 | 13.30 | 12.90 | 13.30 | -0.10 | -0.75 | 148,102,064 | 1,947,348.94 |
| 14/06/2022 | 13.00 | 13.50 | 13.00 | 13.40 | +0.40 | +3.08 | 239,685,280 | 3,193,385.93 |
| 13/06/2022 | 12.80 | 13.10 | 12.70 | 13.00 | 0.00 | 0.00 | 132,471,220 | 1,706,929.86 |
| 10/06/2022 | 13.00 | 13.20 | 12.90 | 13.00 | -0.10 | -0.76 | 108,356,872 | 1,413,864.75 |
| 09/06/2022 | 13.00 | 13.20 | 12.90 | 13.10 | +0.10 | +0.77 | 157,839,899 | 2,064,347.90 |
| 08/06/2022 | 13.20 | 13.30 | 12.90 | 13.00 | -0.30 | -2.26 | 160,972,040 | 2,098,371.45 |
| 07/06/2022 | 12.90 | 13.40 | 12.80 | 13.30 | +0.40 | +3.10 | 261,223,168 | 3,441,996.44 |
| 06/06/2022 | 12.60 | 13.00 | 12.50 | 12.90 | +0.30 | +2.38 | 225,035,668 | 2,882,049.86 |
| 02/06/2022 | 12.30 | 12.70 | 12.10 | 12.60 | +0.20 | +1.61 | 211,941,865 | 2,636,536.28 |
| 01/06/2022 | 12.40 | 12.50 | 12.30 | 12.40 | 0.00 | 0.00 | 70,560,482 | 875,324.16 |
| 31/05/2022 | 12.20 | 12.40 | 12.10 | 12.40 | +0.30 | +2.48 | 146,684,982 | 1,807,851.13 |
| 30/05/2022 | 12.10 | 12.30 | 12.00 | 12.10 | 0.00 | 0.00 | 43,115,076 | 523,798.33 |
| 27/05/2022 | 12.20 | 12.30 | 12.10 | 12.10 | -0.10 | -0.82 | 46,053,409 | 560,450.40 |
| 26/05/2022 | 11.80 | 12.20 | 11.80 | 12.20 | +0.40 | +3.39 | 106,630,355 | 1,286,256.53 |
| 25/05/2022 | 12.00 | 12.10 | 11.80 | 11.80 | -0.30 | -2.48 | 96,738,130 | 1,154,716.50 |
| 24/05/2022 | 12.20 | 12.20 | 11.90 | 12.10 | -0.10 | -0.82 | 91,005,583 | 1,097,337.84 |
| 23/05/2022 | 12.10 | 12.20 | 12.00 | 12.20 | 0.00 | 0.00 | 79,172,649 | 959,046.88 |
| 20/05/2022 | 11.80 | 12.30 | 11.80 | 12.20 | +0.50 | +4.27 | 205,906,026 | 2,492,007.70 |
| 19/05/2022 | 11.50 | 11.80 | 11.50 | 11.70 | -0.20 | -1.68 | 124,415,429 | 1,446,885.55 |
| 18/05/2022 | 11.90 | 11.90 | 11.70 | 11.90 | 0.00 | 0.00 | 111,470,153 | 1,316,230.44 |
| 17/05/2022 | 11.80 | 12.00 | 11.60 | 11.90 | +0.30 | +2.59 | 157,158,279 | 1,852,044.55 |
| 13/05/2022 | 11.60 | 11.70 | 11.40 | 11.60 | +0.10 | +0.87 | 70,346,185 | 813,361.25 |
| 12/05/2022 | 11.80 | 11.80 | 11.30 | 11.50 | -0.30 | -2.54 | 144,003,320 | 1,659,446.95 |
| 11/05/2022 | 12.30 | 12.30 | 11.60 | 11.80 | -0.30 | -2.48 | 319,018,715 | 3,792,489.78 |
| 10/05/2022 | 12.30 | 12.40 | 11.90 | 12.10 | -0.40 | -3.20 | 231,658,266 | 2,796,053.97 |
| 09/05/2022 | 12.40 | 12.70 | 12.40 | 12.50 | 0.00 | 0.00 | 142,959,039 | 1,785,300.53 |
| 06/05/2022 | 12.30 | 12.50 | 12.10 | 12.50 | +0.10 | +0.81 | 165,779,588 | 2,043,557.40 |
| 05/05/2022 | 12.50 | 12.70 | 12.40 | 12.40 | +0.20 | +1.64 | 226,870,245 | 2,840,062.27 |
| 03/05/2022 | 12.30 | 12.40 | 12.10 | 12.20 | -0.10 | -0.81 | 186,934,828 | 2,290,190.76 |
The Information is provided for informative and educational purposes only.
