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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 12.90 | 13.20 | 12.80 | 13.20 | +0.50 | +3.94 | 219,939,324 | 2,873,221.00 |
| 09/08/2022 | 12.70 | 12.90 | 12.60 | 12.70 | +0.10 | +0.79 | 88,466,558 | 1,129,590.99 |
| 08/08/2022 | 12.70 | 12.80 | 12.40 | 12.60 | -0.20 | -1.56 | 154,448,665 | 1,934,301.42 |
| 05/08/2022 | 12.70 | 12.90 | 12.40 | 12.80 | 0.00 | 0.00 | 178,072,091 | 2,251,673.31 |
| 04/08/2022 | 13.20 | 13.30 | 12.60 | 12.80 | -0.50 | -3.76 | 249,984,257 | 3,221,548.72 |
| 03/08/2022 | 13.10 | 13.30 | 13.00 | 13.30 | +0.20 | +1.53 | 103,627,813 | 1,361,555.62 |
| 02/08/2022 | 13.30 | 13.30 | 12.90 | 13.10 | -0.20 | -1.50 | 142,719,016 | 1,865,763.42 |
| 01/08/2022 | 13.40 | 13.40 | 13.20 | 13.30 | -0.10 | -0.75 | 92,388,290 | 1,227,226.67 |
| 27/07/2022 | 13.20 | 13.50 | 13.20 | 13.40 | +0.30 | +2.29 | 157,386,242 | 2,098,963.99 |
| 26/07/2022 | 13.10 | 13.20 | 13.00 | 13.10 | +0.10 | +0.77 | 97,629,178 | 1,279,352.76 |
| 25/07/2022 | 12.90 | 13.00 | 12.80 | 13.00 | +0.10 | +0.78 | 46,719,563 | 603,610.43 |
| 22/07/2022 | 12.90 | 13.00 | 12.70 | 12.90 | +0.10 | +0.78 | 91,090,189 | 1,170,172.57 |
| 21/07/2022 | 12.80 | 13.20 | 12.70 | 12.80 | 0.00 | 0.00 | 182,718,981 | 2,363,424.93 |
| 20/07/2022 | 13.00 | 13.00 | 12.70 | 12.80 | -0.10 | -0.78 | 67,285,267 | 865,472.33 |
| 19/07/2022 | 12.70 | 12.90 | 12.60 | 12.90 | +0.10 | +0.78 | 142,209,789 | 1,818,803.01 |
| 18/07/2022 | 12.50 | 12.80 | 12.40 | 12.80 | +0.30 | +2.40 | 76,637,524 | 967,627.47 |
| 15/07/2022 | 12.60 | 12.70 | 12.10 | 12.50 | -0.10 | -0.79 | 154,157,982 | 1,902,892.89 |
| 14/07/2022 | 12.60 | 12.80 | 12.60 | 12.60 | -0.20 | -1.56 | 69,493,764 | 884,259.92 |
| 12/07/2022 | 12.90 | 12.90 | 12.60 | 12.80 | -0.10 | -0.78 | 76,075,573 | 970,549.96 |
| 11/07/2022 | 12.60 | 12.90 | 12.60 | 12.90 | +0.30 | +2.38 | 74,234,271 | 947,859.77 |
| 08/07/2022 | 12.50 | 12.80 | 12.40 | 12.60 | +0.20 | +1.61 | 201,881,897 | 2,542,282.91 |
| 07/07/2022 | 12.10 | 12.40 | 12.00 | 12.40 | +0.20 | +1.64 | 140,967,968 | 1,713,561.50 |
| 06/07/2022 | 12.30 | 12.40 | 12.10 | 12.20 | -0.30 | -2.40 | 182,498,480 | 2,234,574.84 |
| 05/07/2022 | 12.20 | 12.60 | 12.20 | 12.50 | +0.30 | +2.46 | 159,706,679 | 1,979,277.95 |
| 04/07/2022 | 12.40 | 12.40 | 12.10 | 12.20 | -0.20 | -1.61 | 67,085,755 | 819,333.89 |
| 01/07/2022 | 12.60 | 12.70 | 12.10 | 12.40 | -0.20 | -1.59 | 149,247,914 | 1,839,741.96 |
The Information is provided for informative and educational purposes only.
