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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 133.00 | 134.00 | 132.50 | 133.50 | -0.50 | -0.37 | 5,031,099 | 670,832.33 |
| 28/06/2022 | 133.50 | 134.50 | 133.00 | 134.00 | +1.00 | +0.75 | 4,762,590 | 637,030.00 |
| 27/06/2022 | 133.50 | 134.50 | 133.00 | 133.00 | 0.00 | 0.00 | 7,143,414 | 953,690.17 |
| 24/06/2022 | 135.00 | 135.00 | 132.50 | 133.00 | 0.00 | 0.00 | 6,705,112 | 896,619.54 |
| 23/06/2022 | 133.50 | 134.50 | 133.00 | 133.00 | 0.00 | 0.00 | 5,788,704 | 774,897.09 |
| 22/06/2022 | 135.00 | 135.00 | 132.00 | 133.00 | -2.50 | -1.85 | 11,728,059 | 1,560,633.95 |
| 21/06/2022 | 135.50 | 136.00 | 134.50 | 135.50 | +1.00 | +0.74 | 3,607,016 | 488,502.87 |
| 20/06/2022 | 135.00 | 135.50 | 133.50 | 134.50 | -1.50 | -1.10 | 9,681,315 | 1,301,953.70 |
| 17/06/2022 | 135.00 | 136.50 | 134.50 | 136.00 | +1.00 | +0.74 | 16,387,268 | 2,223,047.10 |
| 16/06/2022 | 138.00 | 138.50 | 134.50 | 135.00 | -1.50 | -1.10 | 23,242,042 | 3,168,418.61 |
| 15/06/2022 | 135.00 | 137.50 | 134.50 | 136.50 | +2.00 | +1.49 | 16,121,156 | 2,200,117.55 |
| 14/06/2022 | 133.50 | 135.50 | 133.00 | 134.50 | +1.50 | +1.13 | 12,438,545 | 1,674,511.14 |
| 13/06/2022 | 133.00 | 133.50 | 132.50 | 133.00 | -1.50 | -1.12 | 6,380,146 | 848,296.06 |
| 10/06/2022 | 133.00 | 135.00 | 133.00 | 134.50 | 0.00 | 0.00 | 10,118,420 | 1,356,239.91 |
| 09/06/2022 | 128.00 | 135.00 | 127.50 | 134.50 | +7.00 | +5.49 | 34,639,885 | 4,608,004.53 |
| 08/06/2022 | 128.00 | 128.50 | 127.00 | 127.50 | 0.00 | 0.00 | 7,478,757 | 953,609.94 |
| 07/06/2022 | 129.00 | 129.00 | 127.50 | 127.50 | -1.00 | -0.78 | 5,372,181 | 687,848.04 |
| 06/06/2022 | 130.00 | 130.00 | 128.00 | 128.50 | -1.00 | -0.77 | 6,258,605 | 806,159.08 |
| 02/06/2022 | 130.00 | 130.50 | 129.50 | 129.50 | -1.00 | -0.77 | 4,215,425 | 546,122.94 |
| 01/06/2022 | 130.50 | 131.00 | 130.00 | 130.50 | -0.50 | -0.38 | 2,995,649 | 391,169.95 |
| 31/05/2022 | 130.00 | 131.00 | 129.50 | 131.00 | +0.50 | +0.38 | 4,400,746 | 573,414.20 |
| 30/05/2022 | 130.00 | 131.00 | 130.00 | 130.50 | +1.00 | +0.77 | 2,713,861 | 354,592.22 |
| 27/05/2022 | 129.50 | 131.00 | 128.50 | 129.50 | +1.50 | +1.17 | 7,726,401 | 1,003,823.74 |
| 26/05/2022 | 127.00 | 129.00 | 127.00 | 128.00 | +1.00 | +0.79 | 5,799,704 | 742,974.06 |
| 25/05/2022 | 128.00 | 129.00 | 126.00 | 127.00 | -0.50 | -0.39 | 6,006,077 | 766,221.40 |
| 24/05/2022 | 129.00 | 129.50 | 127.50 | 127.50 | -1.00 | -0.78 | 7,224,199 | 929,092.10 |
| 23/05/2022 | 127.00 | 129.50 | 126.50 | 128.50 | +2.00 | +1.58 | 12,531,699 | 1,604,837.81 |
| 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 |
The Information is provided for informative and educational purposes only.
