Companies/Securities in Focus
BIZ-W1 : BUSINESS ALIGNMENT PUBLIC COMPANY LIMITED To the Company?s existing shareholders No.1
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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 1.72 | 1.75 | 1.70 | 1.72 | 0.00 | 0.00 | 71,259 | 122.12 |
| 30/05/2022 | 1.75 | 1.75 | 1.71 | 1.72 | -0.01 | -0.58 | 73,500 | 126.17 |
| 27/05/2022 | 1.72 | 1.89 | 1.71 | 1.73 | -0.02 | -1.14 | 74,157 | 129.36 |
| 26/05/2022 | 1.73 | 1.75 | 1.72 | 1.75 | 0.00 | 0.00 | 98,822 | 171.34 |
| 25/05/2022 | 1.76 | 1.85 | 1.75 | 1.75 | -0.02 | -1.13 | 75,210 | 134.68 |
| 24/05/2022 | 1.77 | 1.82 | 1.77 | 1.77 | 0.00 | 0.00 | 81,601 | 146.06 |
| 23/05/2022 | 2.02 | 2.02 | 1.77 | 1.77 | +0.01 | +0.57 | 140,720 | 255.65 |
| 20/05/2022 | 1.75 | 2.14 | 1.74 | 1.76 | +0.05 | +2.92 | 199,090 | 382.74 |
| 19/05/2022 | 1.74 | 1.75 | 1.70 | 1.71 | -0.03 | -1.72 | 59,160 | 101.73 |
| 18/05/2022 | 1.71 | 1.79 | 1.70 | 1.74 | +0.04 | +2.35 | 189,873 | 332.15 |
| 17/05/2022 | 1.83 | 1.84 | 1.65 | 1.70 | -0.13 | -7.10 | 85,010 | 147.04 |
| 13/05/2022 | 2.40 | 2.40 | 1.80 | 1.83 | -0.27 | -12.86 | 156,865 | 293.71 |
| 12/05/2022 | 2.24 | 2.24 | 2.04 | 2.10 | -0.38 | -15.32 | 51,885 | 107.71 |
| 11/05/2022 | 2.44 | 2.48 | 2.34 | 2.48 | +0.06 | +2.48 | 17,230 | 41.87 |
| 10/05/2022 | 2.36 | 2.42 | 2.20 | 2.42 | +0.06 | +2.54 | 39,144 | 93.35 |
| 09/05/2022 | 2.50 | 2.52 | 2.32 | 2.36 | -0.34 | -12.59 | 11,600 | 28.25 |
| 06/05/2022 | 2.38 | 2.78 | 2.38 | 2.70 | +0.06 | +2.27 | 13,615 | 36.38 |
| 05/05/2022 | 2.78 | 2.80 | 2.64 | 2.64 | 0.00 | 0.00 | 66,810 | 179.11 |
| 03/05/2022 | 2.60 | 3.00 | 2.60 | 2.64 | -0.06 | -2.22 | 47,880 | 126.03 |
| 29/04/2022 | 2.90 | 2.90 | 2.70 | 2.70 | -0.20 | -6.90 | 38,544 | 107.37 |
| 28/04/2022 | 3.02 | 3.04 | 2.90 | 2.90 | -0.16 | -5.23 | 50,740 | 148.97 |
| 27/04/2022 | 3.38 | 3.38 | 3.00 | 3.06 | -0.30 | -8.93 | 67,292 | 205.88 |
| 26/04/2022 | 3.34 | 3.50 | 3.34 | 3.36 | -0.08 | -2.33 | 8,900 | 30.19 |
| 25/04/2022 | 3.50 | 3.50 | 3.34 | 3.44 | -0.12 | -3.37 | 168,800 | 584.73 |
| 22/04/2022 | 3.76 | 3.76 | 3.56 | 3.56 | -0.14 | -3.78 | 299,561 | 1,085.42 |
| 21/04/2022 | 4.18 | 4.18 | 3.68 | 3.70 | -0.52 | -12.32 | 3,430,899 | 13,672.70 |
| 20/04/2022 | 3.82 | 4.22 | 3.66 | 4.22 | +0.50 | +13.44 | 2,932,240 | 11,747.59 |
| 19/04/2022 | 3.90 | 4.10 | 3.48 | 3.72 | -0.14 | -3.63 | 770,690 | 2,906.19 |
| 18/04/2022 | 3.98 | 4.06 | 3.76 | 3.86 | -0.08 | -2.03 | 591,461 | 2,318.42 |
| 12/04/2022 | 4.20 | 4.46 | 3.72 | 3.94 | -0.06 | -1.50 | 3,405,547 | 13,914.32 |
| 11/04/2022 | 2.40 | 4.56 | 2.40 | 4.00 | +1.84 | +85.19 | 14,684,861 | 56,070.54 |
| 08/04/2022 | 2.12 | 2.16 | 2.12 | 2.16 | 0.00 | 0.00 | 41,060 | 87.45 |
| 07/04/2022 | 2.14 | 2.18 | 1.99 | 2.16 | +0.04 | +1.89 | 605,721 | 1,235.79 |
| 05/04/2022 | 2.18 | 2.18 | 2.12 | 2.12 | -0.02 | -0.93 | 127,766 | 273.81 |
| 04/04/2022 | 2.08 | 2.18 | 2.08 | 2.14 | +0.06 | +2.88 | 84,410 | 177.39 |
| 01/04/2022 | 2.12 | 2.14 | 2.06 | 2.08 | -0.02 | -0.95 | 119,401 | 249.34 |
The Information is provided for informative and educational purposes only.
