Companies/Securities in Focus
BBL : BANGKOK BANK 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) |
|---|---|---|---|---|---|---|---|---|
| 06/12/2022 | 143.00 | 144.00 | 142.50 | 143.00 | -0.50 | -0.35 | 6,899,136 | 987,036.86 |
| 02/12/2022 | 145.00 | 145.50 | 143.50 | 143.50 | -1.50 | -1.03 | 4,927,759 | 710,144.54 |
| 01/12/2022 | 144.50 | 145.00 | 144.50 | 145.00 | +1.00 | +0.69 | 2,712,696 | 392,999.21 |
| 30/11/2022 | 145.00 | 145.50 | 144.00 | 144.00 | -1.00 | -0.69 | 5,930,737 | 855,831.27 |
| 29/11/2022 | 143.50 | 146.00 | 143.00 | 145.00 | +1.00 | +0.69 | 8,814,076 | 1,277,543.19 |
| 28/11/2022 | 144.00 | 144.00 | 143.50 | 144.00 | -0.50 | -0.35 | 2,016,921 | 290,158.94 |
| 25/11/2022 | 144.50 | 145.00 | 144.00 | 144.50 | -0.50 | -0.34 | 1,556,425 | 224,784.42 |
| 24/11/2022 | 144.50 | 145.00 | 144.00 | 145.00 | +1.00 | +0.69 | 2,592,928 | 375,615.52 |
| 23/11/2022 | 145.00 | 145.00 | 143.50 | 144.00 | 0.00 | 0.00 | 4,954,086 | 714,264.61 |
| 22/11/2022 | 143.00 | 144.50 | 142.50 | 144.00 | +1.50 | +1.05 | 4,580,195 | 659,183.95 |
| 21/11/2022 | 142.50 | 143.50 | 142.00 | 142.50 | 0.00 | 0.00 | 5,259,294 | 751,313.09 |
| 18/11/2022 | 143.50 | 144.00 | 142.50 | 142.50 | -0.50 | -0.35 | 4,421,217 | 632,038.11 |
| 17/11/2022 | 142.50 | 144.00 | 142.50 | 143.00 | +0.50 | +0.35 | 4,729,027 | 677,903.27 |
| 16/11/2022 | 143.00 | 144.00 | 142.00 | 142.50 | -1.00 | -0.70 | 11,050,047 | 1,578,906.56 |
| 15/11/2022 | 143.50 | 144.50 | 143.50 | 143.50 | 0.00 | 0.00 | 4,368,807 | 628,938.13 |
| 14/11/2022 | 145.50 | 145.50 | 142.50 | 143.50 | -2.00 | -1.37 | 8,930,621 | 1,283,168.01 |
| 11/11/2022 | 146.50 | 146.50 | 144.50 | 145.50 | 0.00 | 0.00 | 9,668,770 | 1,405,837.38 |
| 10/11/2022 | 145.00 | 146.50 | 144.50 | 145.50 | 0.00 | 0.00 | 4,924,323 | 717,329.10 |
| 09/11/2022 | 145.50 | 146.00 | 145.00 | 145.50 | 0.00 | 0.00 | 5,932,830 | 863,562.73 |
| 08/11/2022 | 145.00 | 145.50 | 144.50 | 145.50 | 0.00 | 0.00 | 4,607,814 | 668,738.38 |
| 07/11/2022 | 146.50 | 146.50 | 144.50 | 145.50 | 0.00 | 0.00 | 5,596,542 | 813,947.08 |
| 04/11/2022 | 146.00 | 147.00 | 145.50 | 145.50 | -0.50 | -0.34 | 8,924,247 | 1,303,845.72 |
| 03/11/2022 | 144.50 | 146.50 | 144.50 | 146.00 | +1.00 | +0.69 | 9,563,277 | 1,395,498.63 |
| 02/11/2022 | 145.50 | 145.50 | 143.50 | 145.00 | -0.50 | -0.34 | 12,376,671 | 1,791,799.36 |
| 01/11/2022 | 146.00 | 146.50 | 144.50 | 145.50 | 0.00 | 0.00 | 9,265,817 | 1,346,508.48 |
The Information is provided for informative and educational purposes only.
