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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 33.00 | 33.75 | 32.75 | 33.50 | +0.50 | +1.52 | 8,642,967 | 287,916.04 |
| 28/04/2022 | 33.00 | 33.25 | 32.75 | 33.00 | +0.25 | +0.76 | 12,187,360 | 402,155.59 |
| 27/04/2022 | 31.75 | 33.00 | 31.75 | 32.75 | +1.00 | +3.15 | 14,343,543 | 464,331.76 |
| 26/04/2022 | 32.00 | 32.25 | 31.50 | 31.75 | 0.00 | 0.00 | 5,239,464 | 166,721.43 |
| 25/04/2022 | 31.50 | 32.50 | 31.50 | 31.75 | -0.25 | -0.78 | 5,060,253 | 161,868.18 |
| 22/04/2022 | 32.25 | 32.50 | 31.50 | 32.00 | 0.00 | 0.00 | 4,479,139 | 142,982.30 |
| 21/04/2022 | 32.00 | 33.25 | 31.50 | 32.00 | +0.25 | +0.79 | 16,369,934 | 529,166.15 |
| 20/04/2022 | 31.50 | 32.00 | 31.00 | 31.75 | 0.00 | 0.00 | 5,829,678 | 184,136.43 |
| 19/04/2022 | 31.25 | 32.00 | 31.00 | 31.75 | +0.75 | +2.42 | 9,450,910 | 299,561.88 |
| 18/04/2022 | 30.75 | 31.25 | 30.50 | 31.00 | +0.50 | +1.64 | 6,869,623 | 212,508.78 |
| 12/04/2022 | 30.25 | 30.50 | 30.00 | 30.50 | 0.00 | 0.00 | 2,455,707 | 74,489.37 |
| 11/04/2022 | 30.50 | 30.75 | 30.25 | 30.50 | 0.00 | 0.00 | 1,732,790 | 52,916.16 |
| 08/04/2022 | 31.00 | 31.00 | 30.00 | 30.50 | -0.50 | -1.61 | 3,876,181 | 118,023.12 |
| 07/04/2022 | 30.50 | 31.00 | 30.00 | 31.00 | +0.25 | +0.81 | 5,565,754 | 169,784.02 |
| 05/04/2022 | 29.75 | 30.75 | 29.75 | 30.75 | +1.25 | +4.24 | 7,691,917 | 234,313.74 |
| 04/04/2022 | 29.50 | 30.00 | 29.50 | 29.50 | 0.00 | 0.00 | 1,638,207 | 48,683.58 |
| 01/04/2022 | 29.50 | 29.75 | 29.25 | 29.50 | -0.25 | -0.84 | 5,981,743 | 176,473.07 |
The Information is provided for informative and educational purposes only.
