Companies/Securities in Focus
BIZ : BUSINESS ALIGNMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 4.30 | 4.38 | 4.30 | 4.30 | -0.10 | -2.27 | 564,800 | 2,442.58 |
| 10/08/2022 | 4.48 | 4.48 | 4.38 | 4.40 | -0.06 | -1.35 | 534,993 | 2,366.89 |
| 09/08/2022 | 4.50 | 4.50 | 4.46 | 4.46 | -0.04 | -0.89 | 456,268 | 2,044.39 |
| 08/08/2022 | 4.46 | 4.52 | 4.46 | 4.50 | +0.06 | +1.35 | 432,201 | 1,938.44 |
| 05/08/2022 | 4.42 | 4.50 | 4.42 | 4.44 | +0.02 | +0.45 | 575,996 | 2,564.63 |
| 04/08/2022 | 4.40 | 4.44 | 4.38 | 4.42 | +0.04 | +0.91 | 454,586 | 2,005.07 |
| 03/08/2022 | 4.34 | 4.40 | 4.34 | 4.38 | +0.02 | +0.46 | 148,107 | 647.63 |
| 02/08/2022 | 4.40 | 4.40 | 4.36 | 4.36 | -0.02 | -0.46 | 185,450 | 811.41 |
| 01/08/2022 | 4.40 | 4.42 | 4.36 | 4.38 | 0.00 | 0.00 | 574,172 | 2,518.38 |
| 27/07/2022 | 4.34 | 4.38 | 4.32 | 4.38 | +0.04 | +0.92 | 495,777 | 2,162.57 |
| 26/07/2022 | 4.38 | 4.40 | 4.34 | 4.34 | -0.02 | -0.46 | 210,000 | 916.78 |
| 25/07/2022 | 4.38 | 4.38 | 4.32 | 4.36 | +0.02 | +0.46 | 303,952 | 1,319.95 |
| 22/07/2022 | 4.38 | 4.38 | 4.34 | 4.34 | 0.00 | 0.00 | 198,729 | 864.36 |
| 21/07/2022 | 4.40 | 4.40 | 4.34 | 4.34 | -0.06 | -1.36 | 273,155 | 1,190.87 |
| 20/07/2022 | 4.34 | 4.54 | 4.30 | 4.40 | +0.10 | +2.33 | 814,546 | 3,592.30 |
| 19/07/2022 | 4.32 | 4.34 | 4.28 | 4.30 | -0.02 | -0.46 | 363,901 | 1,567.41 |
| 18/07/2022 | 4.34 | 4.38 | 4.30 | 4.32 | +0.02 | +0.47 | 234,099 | 1,013.13 |
| 15/07/2022 | 4.34 | 4.38 | 4.26 | 4.30 | -0.04 | -0.92 | 408,251 | 1,753.50 |
| 14/07/2022 | 4.36 | 4.40 | 4.32 | 4.34 | -0.02 | -0.46 | 383,977 | 1,667.45 |
| 12/07/2022 | 4.36 | 4.42 | 4.34 | 4.36 | 0.00 | 0.00 | 467,008 | 2,039.30 |
| 11/07/2022 | 4.36 | 4.42 | 4.32 | 4.36 | 0.00 | 0.00 | 504,215 | 2,195.71 |
| 08/07/2022 | 4.36 | 4.66 | 4.32 | 4.36 | +0.02 | +0.46 | 4,051,978 | 18,341.49 |
| 07/07/2022 | 4.32 | 4.44 | 4.32 | 4.34 | +0.02 | +0.46 | 926,658 | 4,052.45 |
| 06/07/2022 | 4.44 | 4.48 | 4.26 | 4.32 | -0.06 | -1.37 | 1,303,708 | 5,674.73 |
| 05/07/2022 | 4.78 | 4.78 | 4.38 | 4.38 | -0.32 | -6.81 | 5,556,528 | 25,301.39 |
| 04/07/2022 | 4.52 | 5.30 | 4.52 | 4.70 | +0.24 | +5.38 | 26,108,256 | 129,944.89 |
| 01/07/2022 | 4.48 | 4.58 | 4.46 | 4.46 | -0.04 | -0.89 | 213,661 | 958.68 |
The Information is provided for informative and educational purposes only.
