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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/03/2022 | 2.20 | 2.28 | 2.06 | 2.10 | -0.04 | -1.87 | 210,050 | 442.46 |
| 30/03/2022 | 2.26 | 2.28 | 2.14 | 2.14 | -0.06 | -2.73 | 101,500 | 225.00 |
| 29/03/2022 | 2.36 | 2.42 | 2.20 | 2.20 | -0.16 | -6.78 | 177,020 | 411.31 |
| 28/03/2022 | 2.38 | 2.38 | 2.30 | 2.36 | -0.02 | -0.84 | 71,633 | 167.79 |
| 25/03/2022 | 2.50 | 2.50 | 2.38 | 2.38 | -0.08 | -3.25 | 52,301 | 127.17 |
| 24/03/2022 | 2.50 | 2.60 | 2.46 | 2.46 | +0.06 | +2.50 | 33,246 | 83.25 |
| 23/03/2022 | 2.38 | 2.68 | 2.38 | 2.40 | +0.02 | +0.84 | 228,341 | 582.03 |
| 22/03/2022 | 2.42 | 2.52 | 2.34 | 2.38 | +0.04 | +1.71 | 66,750 | 162.79 |
| 21/03/2022 | 2.16 | 2.64 | 2.16 | 2.34 | +0.24 | +11.43 | 556,031 | 1,373.47 |
| 18/03/2022 | 2.08 | 2.18 | 2.08 | 2.10 | +0.02 | +0.96 | 33,160 | 70.50 |
| 17/03/2022 | 2.16 | 2.18 | 2.04 | 2.08 | -0.04 | -1.89 | 42,000 | 86.49 |
| 16/03/2022 | 2.04 | 2.22 | 2.04 | 2.12 | +0.10 | +4.95 | 20,213 | 41.87 |
| 15/03/2022 | 2.06 | 2.20 | 2.02 | 2.02 | -0.06 | -2.88 | 12,700 | 26.16 |
| 14/03/2022 | 2.26 | 2.26 | 2.08 | 2.08 | -0.10 | -4.59 | 2,000 | 4.24 |
| 11/03/2022 | 2.20 | 2.20 | 2.02 | 2.18 | -0.02 | -0.91 | 7,050 | 14.51 |
| 10/03/2022 | 2.10 | 2.38 | 2.00 | 2.20 | +0.14 | +6.80 | 90,178 | 191.87 |
| 09/03/2022 | 1.89 | 2.12 | 1.89 | 2.06 | +0.11 | +5.64 | 44,730 | 91.55 |
| 08/03/2022 | 2.20 | 2.20 | 1.60 | 1.95 | -0.23 | -10.55 | 243,208 | 456.73 |
| 07/03/2022 | 2.28 | 2.30 | 2.06 | 2.18 | -0.22 | -9.17 | 84,461 | 180.91 |
| 04/03/2022 | 2.24 | 2.48 | 2.24 | 2.40 | +0.08 | +3.45 | 19,990 | 45.66 |
| 03/03/2022 | 2.54 | 2.80 | 2.30 | 2.32 | -0.22 | -8.66 | 39,560 | 98.59 |
| 02/03/2022 | 2.82 | 2.82 | 2.54 | 2.54 | -0.16 | -5.93 | 51,021 | 133.30 |
| 01/03/2022 | 2.70 | 2.90 | 2.70 | 2.70 | +0.10 | +3.85 | 97,209 | 267.52 |
The Information is provided for informative and educational purposes only.
