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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 126.00 | 127.00 | 126.00 | 126.50 | +1.50 | +1.20 | 4,344,954 | 549,391.53 |
| 19/05/2022 | 125.00 | 126.50 | 124.50 | 125.00 | -1.00 | -0.79 | 6,905,785 | 866,266.62 |
| 18/05/2022 | 125.50 | 126.50 | 125.00 | 126.00 | +0.50 | +0.40 | 10,491,099 | 1,320,642.89 |
| 17/05/2022 | 126.00 | 126.50 | 125.00 | 125.50 | +0.50 | +0.40 | 8,148,781 | 1,023,668.41 |
| 13/05/2022 | 127.50 | 128.00 | 125.00 | 125.00 | -1.00 | -0.79 | 6,268,010 | 788,377.30 |
| 12/05/2022 | 127.50 | 128.00 | 126.00 | 126.00 | -1.50 | -1.18 | 8,192,744 | 1,037,780.07 |
| 11/05/2022 | 129.00 | 129.00 | 126.00 | 127.50 | -1.50 | -1.16 | 8,587,415 | 1,093,019.53 |
| 10/05/2022 | 127.00 | 129.00 | 126.00 | 129.00 | +1.50 | +1.18 | 9,153,573 | 1,166,096.37 |
| 09/05/2022 | 127.50 | 128.50 | 127.00 | 127.50 | -0.50 | -0.39 | 5,203,082 | 662,757.42 |
| 06/05/2022 | 128.00 | 129.00 | 127.50 | 128.00 | -1.00 | -0.78 | 10,539,267 | 1,350,090.39 |
| 05/05/2022 | 131.50 | 131.50 | 128.50 | 129.00 | -1.00 | -0.77 | 9,976,658 | 1,291,139.12 |
| 03/05/2022 | 130.00 | 131.00 | 130.00 | 130.00 | -0.50 | -0.38 | 2,805,042 | 365,309.73 |
| 29/04/2022 | 131.00 | 131.50 | 130.00 | 130.50 | -0.50 | -0.38 | 7,233,478 | 944,630.88 |
| 28/04/2022 | 132.00 | 132.50 | 130.50 | 131.00 | 0.00 | 0.00 | 6,700,995 | 879,990.53 |
| 27/04/2022 | 131.00 | 132.00 | 130.00 | 131.00 | -0.50 | -0.38 | 9,225,337 | 1,209,691.49 |
| 26/04/2022 | 131.50 | 133.00 | 131.50 | 131.50 | +1.00 | +0.77 | 8,967,921 | 1,184,393.22 |
| 25/04/2022 | 131.00 | 132.00 | 130.50 | 130.50 | -2.00 | -1.51 | 10,516,408 | 1,378,136.61 |
| 22/04/2022 | 133.50 | 134.00 | 131.00 | 132.50 | -2.50 | -1.85 | 21,223,029 | 2,801,763.65 |
| 21/04/2022 | 135.00 | 136.00 | 135.00 | 135.00 | -2.00 | -1.46 | 9,761,160 | 1,322,314.81 |
| 20/04/2022 | 136.50 | 138.50 | 136.50 | 137.00 | +1.00 | +0.74 | 15,024,666 | 2,063,745.98 |
| 19/04/2022 | 135.00 | 136.00 | 134.00 | 136.00 | +1.50 | +1.12 | 9,680,577 | 1,309,635.08 |
| 18/04/2022 | 134.50 | 136.00 | 134.00 | 134.50 | -0.50 | -0.37 | 11,985,844 | 1,619,459.24 |
| 12/04/2022 | 135.50 | 136.00 | 135.00 | 135.00 | -0.50 | -0.37 | 5,939,225 | 803,430.10 |
| 11/04/2022 | 136.50 | 137.00 | 135.50 | 135.50 | -1.00 | -0.73 | 8,028,203 | 1,092,596.63 |
| 08/04/2022 | 137.00 | 137.50 | 136.00 | 136.50 | -0.50 | -0.36 | 4,945,006 | 675,903.99 |
| 07/04/2022 | 138.00 | 138.50 | 136.50 | 137.00 | -1.50 | -1.08 | 7,150,544 | 981,166.37 |
| 05/04/2022 | 138.00 | 138.50 | 137.50 | 138.50 | +1.00 | +0.73 | 6,399,335 | 883,008.73 |
| 04/04/2022 | 138.00 | 138.50 | 137.00 | 137.50 | 0.00 | 0.00 | 4,640,197 | 638,612.34 |
| 01/04/2022 | 136.50 | 138.00 | 136.00 | 137.50 | +0.50 | +0.36 | 5,295,454 | 726,787.42 |
The Information is provided for informative and educational purposes only.
