Companies/Securities in Focus
BCP : BANGCHAK CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 32.00 | 32.00 | 31.00 | 31.25 | -0.75 | -2.34 | 7,567,000 | 237,222.50 |
| 29/06/2022 | 31.50 | 32.25 | 31.25 | 32.00 | +0.25 | +0.79 | 6,881,377 | 219,084.84 |
| 28/06/2022 | 30.75 | 31.75 | 30.75 | 31.75 | +1.25 | +4.10 | 7,374,658 | 232,150.62 |
| 27/06/2022 | 31.00 | 31.25 | 30.25 | 30.50 | -0.50 | -1.61 | 3,877,968 | 118,800.51 |
| 24/06/2022 | 31.50 | 31.50 | 30.00 | 31.00 | -0.50 | -1.59 | 9,141,171 | 280,700.93 |
| 23/06/2022 | 31.00 | 31.50 | 30.00 | 31.50 | +0.50 | +1.61 | 7,484,473 | 230,152.83 |
| 22/06/2022 | 30.00 | 31.25 | 29.75 | 31.00 | +0.50 | +1.64 | 13,099,874 | 400,473.55 |
| 21/06/2022 | 29.75 | 30.50 | 29.50 | 30.50 | +1.00 | +3.39 | 10,274,076 | 307,551.90 |
| 20/06/2022 | 29.50 | 29.75 | 29.00 | 29.50 | +0.25 | +0.85 | 9,469,633 | 278,048.88 |
| 17/06/2022 | 30.00 | 30.75 | 29.00 | 29.25 | -3.00 | -9.30 | 27,336,397 | 809,800.62 |
| 16/06/2022 | 32.75 | 32.75 | 32.00 | 32.25 | -0.50 | -1.53 | 12,927,258 | 419,682.11 |
| 15/06/2022 | 32.75 | 32.75 | 31.75 | 32.75 | +0.25 | +0.77 | 7,943,225 | 257,212.79 |
| 14/06/2022 | 31.50 | 32.75 | 31.50 | 32.50 | +0.75 | +2.36 | 14,354,361 | 463,705.85 |
| 13/06/2022 | 33.00 | 33.00 | 31.50 | 31.75 | -2.50 | -7.30 | 25,887,310 | 825,935.87 |
| 10/06/2022 | 34.50 | 34.75 | 33.75 | 34.25 | -0.75 | -2.14 | 7,370,179 | 252,964.26 |
| 09/06/2022 | 34.75 | 35.25 | 34.50 | 35.00 | 0.00 | 0.00 | 8,212,686 | 286,816.11 |
| 08/06/2022 | 34.50 | 35.00 | 34.00 | 35.00 | +0.75 | +2.19 | 7,729,922 | 267,158.28 |
| 07/06/2022 | 33.25 | 34.50 | 32.75 | 34.25 | +1.00 | +3.01 | 13,501,028 | 456,520.12 |
| 06/06/2022 | 33.25 | 33.50 | 32.75 | 33.25 | +0.25 | +0.76 | 3,715,863 | 123,145.05 |
| 02/06/2022 | 32.50 | 33.25 | 32.50 | 33.00 | +0.25 | +0.76 | 7,062,468 | 232,798.59 |
| 01/06/2022 | 32.75 | 33.00 | 32.25 | 32.75 | -0.25 | -0.76 | 6,211,969 | 202,648.58 |
| 31/05/2022 | 32.50 | 33.25 | 32.50 | 33.00 | +1.00 | +3.12 | 11,648,406 | 382,303.35 |
| 30/05/2022 | 32.50 | 32.75 | 32.00 | 32.00 | -0.25 | -0.78 | 6,565,326 | 211,966.78 |
| 27/05/2022 | 32.75 | 32.75 | 32.00 | 32.25 | -0.25 | -0.77 | 17,481,261 | 565,495.48 |
| 26/05/2022 | 32.75 | 33.50 | 32.25 | 32.50 | 0.00 | 0.00 | 15,508,904 | 508,187.58 |
| 25/05/2022 | 32.50 | 33.00 | 32.25 | 32.50 | 0.00 | 0.00 | 15,574,520 | 507,474.90 |
| 24/05/2022 | 34.00 | 34.00 | 32.50 | 32.50 | -1.25 | -3.70 | 10,217,138 | 336,830.26 |
| 23/05/2022 | 34.25 | 34.50 | 33.25 | 33.75 | -0.50 | -1.46 | 8,922,606 | 301,556.22 |
| 20/05/2022 | 35.25 | 35.25 | 33.75 | 34.25 | -0.50 | -1.44 | 8,869,555 | 305,040.43 |
| 19/05/2022 | 34.25 | 35.25 | 34.25 | 34.75 | -0.50 | -1.42 | 4,931,581 | 171,894.60 |
| 18/05/2022 | 35.25 | 35.25 | 34.75 | 35.25 | +0.25 | +0.71 | 6,524,721 | 228,806.48 |
| 17/05/2022 | 34.50 | 35.00 | 34.25 | 35.00 | +0.75 | +2.19 | 7,295,338 | 253,618.24 |
| 13/05/2022 | 34.00 | 34.50 | 33.50 | 34.25 | +0.50 | +1.48 | 7,228,137 | 246,968.79 |
| 12/05/2022 | 34.25 | 34.25 | 33.25 | 33.75 | -0.50 | -1.46 | 8,118,682 | 274,524.94 |
| 11/05/2022 | 34.50 | 34.50 | 33.75 | 34.25 | -0.50 | -1.44 | 7,972,330 | 272,432.18 |
| 10/05/2022 | 33.75 | 34.75 | 32.75 | 34.75 | +0.75 | +2.21 | 14,326,672 | 484,018.48 |
| 09/05/2022 | 35.00 | 35.25 | 34.00 | 34.00 | -0.50 | -1.45 | 11,778,768 | 406,368.48 |
| 06/05/2022 | 34.75 | 34.75 | 33.75 | 34.50 | -0.25 | -0.72 | 13,604,189 | 464,878.05 |
| 05/05/2022 | 34.00 | 35.00 | 34.00 | 34.75 | +1.00 | +2.96 | 14,123,475 | 486,530.01 |
| 03/05/2022 | 33.75 | 33.75 | 33.25 | 33.75 | +0.25 | +0.75 | 4,930,273 | 165,256.99 |
The Information is provided for informative and educational purposes only.
