Companies/Securities in Focus
BBIK : BLUEBIK GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 70.50 | 70.50 | 69.25 | 70.25 | -0.25 | -0.35 | 336,642 | 23,554.10 |
| 28/06/2022 | 71.00 | 71.50 | 69.75 | 70.50 | -0.50 | -0.70 | 487,874 | 34,508.68 |
| 27/06/2022 | 69.00 | 71.25 | 68.50 | 71.00 | +3.00 | +4.41 | 1,295,775 | 91,012.44 |
| 24/06/2022 | 68.50 | 69.00 | 67.50 | 68.00 | +0.25 | +0.37 | 212,186 | 14,450.38 |
| 23/06/2022 | 69.00 | 69.50 | 67.00 | 67.75 | -0.75 | -1.09 | 288,322 | 19,595.18 |
| 22/06/2022 | 70.00 | 70.75 | 68.25 | 68.50 | -1.50 | -2.14 | 805,390 | 55,632.99 |
| 21/06/2022 | 67.50 | 70.50 | 67.50 | 70.00 | +3.00 | +4.48 | 1,531,184 | 106,225.50 |
| 20/06/2022 | 66.75 | 68.00 | 65.75 | 67.00 | +0.25 | +0.37 | 306,581 | 20,537.67 |
| 17/06/2022 | 64.50 | 67.25 | 63.75 | 66.75 | +2.00 | +3.09 | 658,061 | 43,320.36 |
| 16/06/2022 | 67.00 | 67.50 | 64.50 | 64.75 | -0.25 | -0.38 | 1,069,528 | 70,637.20 |
| 15/06/2022 | 68.50 | 69.00 | 64.50 | 65.00 | -3.00 | -4.41 | 1,498,220 | 99,134.18 |
| 14/06/2022 | 69.50 | 70.50 | 67.25 | 68.00 | -1.50 | -2.16 | 1,077,384 | 74,073.44 |
| 13/06/2022 | 72.00 | 73.00 | 68.75 | 69.50 | -4.75 | -6.40 | 1,555,165 | 109,441.73 |
| 10/06/2022 | 71.00 | 77.00 | 70.00 | 74.25 | +2.50 | +3.48 | 2,219,462 | 164,976.97 |
| 09/06/2022 | 71.00 | 71.75 | 70.00 | 71.75 | +0.75 | +1.06 | 680,924 | 48,336.47 |
| 08/06/2022 | 68.75 | 72.25 | 68.75 | 71.00 | +3.50 | +5.19 | 1,372,100 | 97,812.89 |
| 07/06/2022 | 68.50 | 68.75 | 67.00 | 67.50 | -1.00 | -1.46 | 456,067 | 30,948.56 |
| 06/06/2022 | 70.00 | 70.00 | 67.75 | 68.50 | -1.00 | -1.44 | 554,940 | 38,226.91 |
| 02/06/2022 | 69.00 | 70.75 | 68.75 | 69.50 | +0.75 | +1.09 | 644,927 | 44,987.26 |
| 01/06/2022 | 71.25 | 72.50 | 68.75 | 68.75 | -1.50 | -2.14 | 1,821,933 | 128,582.29 |
| 31/05/2022 | 70.50 | 72.25 | 69.25 | 70.25 | -0.50 | -0.71 | 1,940,739 | 137,906.30 |
| 30/05/2022 | 68.75 | 71.75 | 68.25 | 70.75 | +3.50 | +5.20 | 2,183,950 | 153,645.60 |
| 27/05/2022 | 68.50 | 68.50 | 66.50 | 67.25 | -0.25 | -0.37 | 1,311,053 | 88,540.30 |
| 26/05/2022 | 66.25 | 69.75 | 66.25 | 67.50 | +2.25 | +3.45 | 2,856,938 | 195,524.63 |
| 25/05/2022 | 63.50 | 66.50 | 63.25 | 65.25 | +2.25 | +3.57 | 1,464,802 | 95,475.54 |
| 24/05/2022 | 65.50 | 66.00 | 63.00 | 63.00 | -2.75 | -4.18 | 962,109 | 61,800.77 |
| 23/05/2022 | 63.75 | 67.50 | 63.75 | 65.75 | +2.50 | +3.95 | 1,739,163 | 115,209.22 |
| 20/05/2022 | 63.50 | 64.00 | 62.75 | 63.25 | +1.00 | +1.61 | 434,067 | 27,544.93 |
| 19/05/2022 | 62.00 | 63.25 | 62.00 | 62.25 | -2.25 | -3.49 | 723,522 | 45,215.39 |
| 18/05/2022 | 64.00 | 65.50 | 62.75 | 64.50 | -0.25 | -0.39 | 1,746,447 | 112,076.40 |
| 17/05/2022 | 61.50 | 66.00 | 61.00 | 64.75 | +5.00 | +8.37 | 2,851,061 | 182,104.96 |
| 13/05/2022 | 58.00 | 61.00 | 57.50 | 59.75 | +2.75 | +4.82 | 1,393,858 | 82,749.08 |
| 12/05/2022 | 60.25 | 60.25 | 57.00 | 57.00 | -3.50 | -5.79 | 796,746 | 46,391.43 |
| 11/05/2022 | 58.50 | 61.75 | 58.25 | 60.50 | +2.50 | +4.31 | 1,212,545 | 72,666.47 |
| 10/05/2022 | 56.75 | 58.75 | 56.00 | 58.00 | +1.50 | +2.65 | 466,846 | 26,968.25 |
| 09/05/2022 | 59.00 | 59.25 | 56.25 | 56.50 | -3.25 | -5.44 | 1,151,320 | 65,986.81 |
| 06/05/2022 | 60.00 | 61.50 | 58.25 | 59.75 | -2.75 | -4.40 | 794,364 | 47,627.59 |
| 05/05/2022 | 63.50 | 64.00 | 61.75 | 62.50 | +0.50 | +0.81 | 599,128 | 37,563.78 |
| 03/05/2022 | 65.75 | 66.50 | 61.75 | 62.00 | -3.75 | -5.70 | 1,156,735 | 73,736.07 |
The Information is provided for informative and educational purposes only.
