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) |
|---|---|---|---|---|---|---|---|---|
| 05/10/2022 | 4.86 | 4.92 | 4.78 | 4.86 | +0.02 | +0.41 | 1,268,635 | 6,138.70 |
| 04/10/2022 | 4.94 | 5.15 | 4.84 | 4.84 | +0.02 | +0.41 | 5,974,614 | 29,754.81 |
| 03/10/2022 | 4.60 | 4.84 | 4.60 | 4.82 | +0.26 | +5.70 | 5,990,744 | 28,371.95 |
| 30/09/2022 | 4.34 | 4.68 | 4.34 | 4.56 | +0.20 | +4.59 | 1,750,469 | 7,884.03 |
| 29/09/2022 | 4.46 | 4.48 | 4.36 | 4.36 | -0.10 | -2.24 | 460,355 | 2,027.12 |
| 28/09/2022 | 4.44 | 4.48 | 4.44 | 4.46 | 0.00 | 0.00 | 203,516 | 905.63 |
| 27/09/2022 | 4.52 | 4.54 | 4.46 | 4.46 | -0.06 | -1.33 | 749,478 | 3,369.62 |
| 26/09/2022 | 4.50 | 4.56 | 4.50 | 4.52 | 0.00 | 0.00 | 96,193 | 436.00 |
| 23/09/2022 | 4.58 | 4.58 | 4.52 | 4.52 | -0.02 | -0.44 | 216,580 | 983.32 |
| 22/09/2022 | 4.48 | 4.56 | 4.48 | 4.54 | +0.06 | +1.34 | 219,094 | 993.63 |
| 21/09/2022 | 4.50 | 4.52 | 4.48 | 4.48 | -0.02 | -0.44 | 203,118 | 913.84 |
| 20/09/2022 | 4.50 | 4.56 | 4.46 | 4.50 | 0.00 | 0.00 | 219,839 | 995.75 |
| 19/09/2022 | 4.56 | 4.60 | 4.48 | 4.50 | -0.06 | -1.32 | 556,956 | 2,516.48 |
| 16/09/2022 | 4.62 | 4.62 | 4.54 | 4.56 | -0.04 | -0.87 | 628,284 | 2,874.47 |
| 15/09/2022 | 4.58 | 4.62 | 4.56 | 4.60 | +0.04 | +0.88 | 527,635 | 2,423.16 |
| 14/09/2022 | 4.50 | 4.60 | 4.48 | 4.56 | 0.00 | 0.00 | 328,921 | 1,499.29 |
| 13/09/2022 | 4.50 | 4.56 | 4.50 | 4.56 | +0.06 | +1.33 | 362,368 | 1,639.25 |
| 12/09/2022 | 4.50 | 4.52 | 4.46 | 4.50 | +0.04 | +0.90 | 466,816 | 2,095.38 |
| 09/09/2022 | 4.50 | 4.50 | 4.44 | 4.46 | 0.00 | 0.00 | 508,898 | 2,271.25 |
| 08/09/2022 | 4.48 | 4.50 | 4.42 | 4.46 | +0.02 | +0.45 | 362,789 | 1,612.13 |
| 07/09/2022 | 4.42 | 4.44 | 4.40 | 4.44 | +0.04 | +0.91 | 352,132 | 1,552.84 |
| 06/09/2022 | 4.38 | 4.40 | 4.36 | 4.40 | 0.00 | 0.00 | 148,070 | 649.73 |
| 05/09/2022 | 4.48 | 4.48 | 4.30 | 4.40 | +0.02 | +0.46 | 229,307 | 1,003.11 |
| 02/09/2022 | 4.36 | 4.40 | 4.34 | 4.38 | -0.02 | -0.45 | 278,350 | 1,215.97 |
| 01/09/2022 | 4.42 | 4.46 | 4.36 | 4.40 | -0.04 | -0.90 | 437,808 | 1,929.19 |
The Information is provided for informative and educational purposes only.
