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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 29.50 | 30.50 | 29.50 | 30.25 | +0.75 | +2.54 | 16,028,945 | 483,013.23 |
| 09/08/2022 | 29.00 | 29.75 | 29.00 | 29.50 | +0.50 | +1.72 | 6,362,598 | 187,338.73 |
| 08/08/2022 | 29.00 | 29.25 | 28.50 | 29.00 | 0.00 | 0.00 | 5,936,715 | 171,474.77 |
| 05/08/2022 | 29.25 | 29.50 | 28.50 | 29.00 | -0.50 | -1.69 | 9,736,962 | 280,563.92 |
| 04/08/2022 | 30.25 | 30.25 | 29.00 | 29.50 | -0.75 | -2.48 | 12,755,312 | 375,885.09 |
| 03/08/2022 | 29.75 | 30.25 | 29.75 | 30.25 | +0.50 | +1.68 | 4,218,325 | 126,547.63 |
| 02/08/2022 | 29.50 | 30.00 | 29.50 | 29.75 | +0.25 | +0.85 | 3,391,323 | 100,727.46 |
| 01/08/2022 | 29.75 | 30.25 | 29.25 | 29.50 | 0.00 | 0.00 | 11,103,176 | 330,793.27 |
| 27/07/2022 | 29.00 | 29.75 | 28.75 | 29.50 | +0.25 | +0.85 | 8,974,971 | 261,928.11 |
| 26/07/2022 | 29.50 | 30.25 | 29.00 | 29.25 | +0.25 | +0.86 | 8,221,829 | 243,489.98 |
| 25/07/2022 | 28.75 | 29.50 | 28.75 | 29.00 | 0.00 | 0.00 | 3,284,152 | 95,869.09 |
| 22/07/2022 | 29.75 | 30.00 | 28.75 | 29.00 | -0.75 | -2.52 | 7,400,758 | 215,685.37 |
| 21/07/2022 | 29.50 | 30.00 | 29.50 | 29.75 | 0.00 | 0.00 | 4,910,507 | 145,397.07 |
| 20/07/2022 | 30.50 | 30.75 | 29.50 | 29.75 | -0.25 | -0.83 | 4,857,434 | 145,293.34 |
| 19/07/2022 | 29.50 | 30.25 | 29.25 | 30.00 | +0.50 | +1.69 | 5,929,464 | 177,793.78 |
| 18/07/2022 | 29.25 | 29.75 | 29.25 | 29.50 | +0.50 | +1.72 | 5,406,212 | 159,449.93 |
| 15/07/2022 | 29.75 | 30.00 | 28.25 | 29.00 | -0.75 | -2.52 | 7,112,709 | 206,321.82 |
| 14/07/2022 | 31.00 | 31.25 | 29.50 | 29.75 | -1.25 | -4.03 | 6,614,862 | 199,752.13 |
| 12/07/2022 | 30.75 | 31.50 | 30.75 | 31.00 | +0.25 | +0.81 | 4,079,173 | 126,974.26 |
| 11/07/2022 | 30.50 | 31.50 | 30.50 | 30.75 | 0.00 | 0.00 | 3,393,456 | 104,635.52 |
| 08/07/2022 | 31.50 | 31.50 | 30.75 | 30.75 | -0.50 | -1.60 | 2,270,454 | 70,573.45 |
| 07/07/2022 | 30.50 | 31.50 | 30.00 | 31.25 | +0.50 | +1.63 | 7,986,467 | 246,517.00 |
| 06/07/2022 | 30.00 | 31.00 | 29.75 | 30.75 | -0.25 | -0.81 | 7,023,675 | 213,527.13 |
| 05/07/2022 | 31.50 | 31.75 | 30.50 | 31.00 | -0.25 | -0.80 | 4,411,115 | 137,438.98 |
| 04/07/2022 | 31.50 | 31.50 | 31.00 | 31.25 | 0.00 | 0.00 | 2,370,869 | 74,357.38 |
| 01/07/2022 | 31.25 | 31.50 | 30.75 | 31.25 | 0.00 | 0.00 | 2,718,215 | 84,814.07 |
The Information is provided for informative and educational purposes only.
