Companies/Securities in Focus
BCPG : BCPG 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 12.00 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 7,888,748 | 93,708.28 |
| 26/05/2022 | 11.90 | 12.00 | 11.80 | 11.90 | 0.00 | 0.00 | 6,947,709 | 82,692.16 |
| 25/05/2022 | 12.00 | 12.10 | 11.80 | 11.90 | 0.00 | 0.00 | 5,225,215 | 62,427.70 |
| 24/05/2022 | 12.20 | 12.20 | 11.90 | 11.90 | -0.20 | -1.65 | 7,904,424 | 95,138.46 |
| 23/05/2022 | 12.20 | 12.20 | 12.00 | 12.10 | -0.10 | -0.82 | 3,861,896 | 46,863.53 |
| 20/05/2022 | 12.10 | 12.20 | 12.00 | 12.20 | +0.20 | +1.67 | 5,496,287 | 66,703.66 |
| 19/05/2022 | 11.80 | 12.10 | 11.80 | 12.00 | -0.10 | -0.83 | 4,526,972 | 54,181.18 |
| 18/05/2022 | 12.00 | 12.10 | 11.90 | 12.10 | +0.10 | +0.83 | 5,111,369 | 61,257.95 |
| 17/05/2022 | 11.70 | 12.10 | 11.70 | 12.00 | +0.40 | +3.45 | 7,741,890 | 92,286.16 |
| 13/05/2022 | 11.70 | 11.70 | 11.50 | 11.60 | 0.00 | 0.00 | 5,068,893 | 58,883.75 |
| 12/05/2022 | 11.60 | 11.80 | 11.50 | 11.60 | -0.10 | -0.85 | 10,855,106 | 126,464.94 |
| 11/05/2022 | 11.90 | 11.90 | 11.60 | 11.70 | -0.10 | -0.85 | 5,560,196 | 65,155.14 |
| 10/05/2022 | 11.60 | 11.80 | 11.50 | 11.80 | +0.10 | +0.85 | 6,601,368 | 76,533.51 |
| 09/05/2022 | 11.60 | 11.70 | 11.30 | 11.70 | 0.00 | 0.00 | 14,407,044 | 165,642.85 |
| 06/05/2022 | 12.00 | 12.00 | 11.70 | 11.70 | -0.30 | -2.50 | 9,219,106 | 108,933.03 |
| 05/05/2022 | 12.20 | 12.30 | 12.00 | 12.00 | -0.10 | -0.83 | 2,207,809 | 26,783.73 |
| 03/05/2022 | 12.30 | 12.40 | 12.10 | 12.10 | -0.20 | -1.63 | 3,100,569 | 37,768.62 |
| 29/04/2022 | 12.40 | 12.60 | 12.30 | 12.30 | 0.00 | 0.00 | 3,995,370 | 49,732.87 |
| 28/04/2022 | 12.40 | 12.50 | 12.30 | 12.30 | 0.00 | 0.00 | 5,232,311 | 64,847.43 |
| 27/04/2022 | 12.50 | 12.50 | 12.20 | 12.30 | -0.20 | -1.60 | 5,997,298 | 73,960.38 |
| 26/04/2022 | 12.30 | 12.60 | 12.20 | 12.50 | +0.30 | +2.46 | 10,750,715 | 133,332.91 |
| 25/04/2022 | 12.10 | 12.30 | 12.00 | 12.20 | 0.00 | 0.00 | 8,300,770 | 101,244.01 |
| 22/04/2022 | 11.90 | 12.20 | 11.80 | 12.20 | +0.20 | +1.67 | 30,608,764 | 372,028.29 |
| 21/04/2022 | 11.90 | 12.00 | 11.90 | 12.00 | +0.10 | +0.84 | 4,162,713 | 49,715.65 |
| 20/04/2022 | 12.00 | 12.10 | 11.90 | 11.90 | -0.10 | -0.83 | 5,563,140 | 66,513.59 |
| 19/04/2022 | 11.90 | 12.10 | 11.80 | 12.00 | +0.20 | +1.69 | 6,981,762 | 83,797.97 |
| 18/04/2022 | 12.00 | 12.00 | 11.80 | 11.80 | -0.20 | -1.67 | 5,853,053 | 69,746.19 |
| 12/04/2022 | 12.00 | 12.10 | 11.90 | 12.00 | 0.00 | 0.00 | 4,169,575 | 49,958.69 |
| 11/04/2022 | 12.00 | 12.20 | 11.90 | 12.00 | 0.00 | 0.00 | 6,054,863 | 72,903.50 |
| 08/04/2022 | 11.90 | 12.10 | 11.90 | 12.00 | +0.10 | +0.84 | 2,649,653 | 31,765.53 |
| 07/04/2022 | 12.00 | 12.10 | 11.80 | 11.90 | -0.10 | -0.83 | 4,114,561 | 49,075.19 |
| 05/04/2022 | 12.00 | 12.10 | 11.90 | 12.00 | +0.10 | +0.84 | 2,249,809 | 27,034.78 |
| 04/04/2022 | 12.00 | 12.10 | 11.90 | 11.90 | -0.10 | -0.83 | 2,546,348 | 30,520.10 |
| 01/04/2022 | 12.00 | 12.00 | 11.90 | 12.00 | 0.00 | 0.00 | 1,719,349 | 20,614.21 |
The Information is provided for informative and educational purposes only.
