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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 4.58 | 4.64 | 4.54 | 4.60 | 0.00 | 0.00 | 302,303 | 1,382.99 |
| 28/06/2022 | 4.50 | 4.66 | 4.50 | 4.60 | +0.10 | +2.22 | 1,058,071 | 4,851.88 |
| 27/06/2022 | 4.46 | 4.54 | 4.46 | 4.50 | +0.04 | +0.90 | 337,730 | 1,520.28 |
| 24/06/2022 | 4.40 | 4.52 | 4.38 | 4.46 | +0.10 | +2.29 | 601,434 | 2,679.81 |
| 23/06/2022 | 4.34 | 4.50 | 4.32 | 4.36 | 0.00 | 0.00 | 822,612 | 3,614.09 |
| 22/06/2022 | 4.44 | 4.48 | 4.34 | 4.36 | -0.08 | -1.80 | 1,134,229 | 4,978.73 |
| 21/06/2022 | 4.46 | 4.58 | 4.42 | 4.44 | +0.04 | +0.91 | 1,678,315 | 7,555.50 |
| 20/06/2022 | 4.40 | 4.50 | 4.38 | 4.40 | -0.10 | -2.22 | 635,182 | 2,804.79 |
| 17/06/2022 | 4.58 | 4.58 | 4.36 | 4.50 | -0.08 | -1.75 | 1,152,850 | 5,132.52 |
| 16/06/2022 | 4.58 | 4.72 | 4.54 | 4.58 | -0.02 | -0.43 | 1,627,335 | 7,539.54 |
| 15/06/2022 | 4.74 | 4.74 | 4.58 | 4.60 | -0.14 | -2.95 | 1,745,710 | 8,078.12 |
| 14/06/2022 | 4.78 | 4.78 | 4.70 | 4.74 | -0.06 | -1.25 | 856,988 | 4,049.36 |
| 13/06/2022 | 4.90 | 4.90 | 4.76 | 4.80 | -0.14 | -2.83 | 1,287,817 | 6,226.37 |
| 10/06/2022 | 5.00 | 5.00 | 4.94 | 4.94 | -0.04 | -0.80 | 1,016,789 | 5,046.75 |
| 09/06/2022 | 5.05 | 5.05 | 4.98 | 4.98 | -0.02 | -0.40 | 418,353 | 2,092.01 |
| 08/06/2022 | 5.00 | 5.05 | 5.00 | 5.00 | +0.02 | +0.40 | 105,820 | 529.61 |
| 07/06/2022 | 5.00 | 5.10 | 4.98 | 4.98 | -0.07 | -1.39 | 834,627 | 4,178.82 |
| 06/06/2022 | 5.10 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 640,790 | 3,235.11 |
| 02/06/2022 | 5.10 | 5.15 | 5.05 | 5.10 | 0.00 | 0.00 | 306,837 | 1,563.16 |
| 01/06/2022 | 5.15 | 5.15 | 5.05 | 5.10 | -0.05 | -0.97 | 557,351 | 2,845.34 |
| 31/05/2022 | 5.15 | 5.25 | 5.05 | 5.15 | +0.05 | +0.98 | 2,134,257 | 10,979.47 |
| 30/05/2022 | 5.05 | 5.15 | 5.05 | 5.10 | +0.05 | +0.99 | 996,203 | 5,079.66 |
| 27/05/2022 | 5.05 | 5.15 | 5.05 | 5.05 | 0.00 | 0.00 | 837,783 | 4,256.95 |
| 26/05/2022 | 5.15 | 5.15 | 5.00 | 5.05 | -0.05 | -0.98 | 846,680 | 4,280.12 |
| 25/05/2022 | 5.10 | 5.15 | 4.96 | 5.10 | 0.00 | 0.00 | 2,607,692 | 13,137.19 |
| 24/05/2022 | 5.10 | 5.15 | 5.05 | 5.10 | +0.05 | +0.99 | 646,532 | 3,296.18 |
| 23/05/2022 | 5.25 | 5.25 | 5.05 | 5.05 | -0.05 | -0.98 | 1,495,997 | 7,677.22 |
| 20/05/2022 | 4.82 | 5.30 | 4.80 | 5.10 | +0.32 | +6.69 | 3,932,596 | 19,942.23 |
| 19/05/2022 | 4.84 | 4.84 | 4.70 | 4.78 | -0.10 | -2.05 | 1,309,761 | 6,233.90 |
| 18/05/2022 | 4.78 | 4.90 | 4.76 | 4.88 | +0.10 | +2.09 | 958,691 | 4,628.73 |
| 17/05/2022 | 4.86 | 4.88 | 4.74 | 4.78 | -0.06 | -1.24 | 1,369,766 | 6,598.94 |
| 13/05/2022 | 5.25 | 5.30 | 4.80 | 4.84 | -0.36 | -6.92 | 2,760,762 | 13,680.79 |
| 12/05/2022 | 5.55 | 5.65 | 5.10 | 5.20 | -0.80 | -13.33 | 5,785,188 | 30,525.26 |
| 11/05/2022 | 6.10 | 6.20 | 5.95 | 6.00 | -0.10 | -1.64 | 997,772 | 6,038.62 |
| 10/05/2022 | 6.00 | 6.20 | 5.95 | 6.10 | +0.05 | +0.83 | 966,873 | 5,877.07 |
| 09/05/2022 | 6.30 | 6.30 | 6.00 | 6.05 | -0.30 | -4.72 | 1,549,501 | 9,433.88 |
| 06/05/2022 | 6.35 | 6.40 | 6.30 | 6.35 | -0.05 | -0.78 | 697,573 | 4,419.90 |
| 05/05/2022 | 6.80 | 6.80 | 6.40 | 6.40 | +0.10 | +1.59 | 832,206 | 5,451.78 |
| 03/05/2022 | 6.35 | 6.45 | 6.30 | 6.30 | -0.05 | -0.79 | 874,905 | 5,545.95 |
The Information is provided for informative and educational purposes only.
