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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 12.40 | 12.40 | 12.10 | 12.30 | +0.10 | +0.82 | 194,958,494 | 2,386,227.78 |
| 28/04/2022 | 11.70 | 12.30 | 11.60 | 12.20 | +0.60 | +5.17 | 363,885,422 | 4,353,967.13 |
| 27/04/2022 | 11.40 | 11.60 | 11.30 | 11.60 | 0.00 | 0.00 | 102,357,297 | 1,175,115.64 |
| 26/04/2022 | 11.60 | 11.70 | 11.30 | 11.60 | 0.00 | 0.00 | 115,167,070 | 1,321,235.72 |
| 25/04/2022 | 11.70 | 11.80 | 11.50 | 11.60 | -0.30 | -2.52 | 139,738,460 | 1,627,962.65 |
| 22/04/2022 | 11.70 | 11.90 | 11.60 | 11.90 | +0.10 | +0.85 | 108,739,957 | 1,280,066.91 |
| 21/04/2022 | 11.80 | 11.90 | 11.50 | 11.80 | 0.00 | 0.00 | 160,398,618 | 1,880,503.13 |
| 20/04/2022 | 11.70 | 11.80 | 11.50 | 11.80 | +0.20 | +1.72 | 179,806,315 | 2,107,611.99 |
| 19/04/2022 | 11.30 | 11.60 | 11.30 | 11.60 | +0.40 | +3.57 | 155,809,101 | 1,785,999.05 |
| 18/04/2022 | 10.90 | 11.30 | 10.90 | 11.20 | +0.40 | +3.70 | 135,848,515 | 1,517,410.68 |
| 12/04/2022 | 10.80 | 10.90 | 10.80 | 10.80 | -0.10 | -0.92 | 28,833,759 | 311,868.81 |
| 11/04/2022 | 11.00 | 11.10 | 10.80 | 10.90 | -0.20 | -1.80 | 76,484,720 | 831,951.88 |
| 08/04/2022 | 11.00 | 11.10 | 10.90 | 11.10 | -0.20 | -1.77 | 85,471,137 | 940,767.93 |
| 07/04/2022 | 11.10 | 11.30 | 11.10 | 11.30 | +0.20 | +1.80 | 71,988,840 | 806,254.66 |
| 05/04/2022 | 11.10 | 11.30 | 11.00 | 11.10 | 0.00 | 0.00 | 62,081,357 | 691,414.37 |
| 04/04/2022 | 11.00 | 11.20 | 11.00 | 11.10 | 0.00 | 0.00 | 46,264,140 | 513,784.33 |
| 01/04/2022 | 11.00 | 11.10 | 11.00 | 11.10 | +0.10 | +0.91 | 44,318,813 | 489,911.82 |
The Information is provided for informative and educational purposes only.
