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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 1.21 | 1.21 | 1.13 | 1.13 | -0.09 | -7.38 | 103,300 | 119.42 |
| 29/06/2022 | 1.24 | 1.26 | 1.22 | 1.22 | -0.03 | -2.40 | 4,200 | 5.16 |
| 28/06/2022 | 1.28 | 1.32 | 1.16 | 1.25 | +0.09 | +7.76 | 99,431 | 121.18 |
| 27/06/2022 | 1.18 | 1.24 | 1.12 | 1.16 | -0.04 | -3.33 | 12,830 | 15.16 |
| 24/06/2022 | 1.20 | 1.36 | 1.16 | 1.20 | +0.04 | +3.45 | 25,800 | 31.00 |
| 23/06/2022 | 1.17 | 1.48 | 1.16 | 1.16 | -0.02 | -1.69 | 10,700 | 12.58 |
| 22/06/2022 | 1.19 | 1.20 | 1.18 | 1.18 | 0.00 | 0.00 | 14,100 | 16.86 |
| 21/06/2022 | 1.18 | 1.28 | 1.18 | 1.18 | 0.00 | 0.00 | 65,419 | 79.08 |
| 20/06/2022 | 1.17 | 1.24 | 1.12 | 1.18 | -0.04 | -3.28 | 67,580 | 80.46 |
| 17/06/2022 | 1.25 | 1.35 | 1.22 | 1.22 | -0.08 | -6.15 | 53,340 | 66.41 |
| 16/06/2022 | 1.36 | 1.61 | 1.28 | 1.30 | -0.08 | -5.80 | 176,210 | 240.18 |
| 15/06/2022 | 1.38 | 1.38 | 1.36 | 1.38 | 0.00 | 0.00 | 63,426 | 87.25 |
| 14/06/2022 | 1.38 | 1.40 | 1.35 | 1.38 | -0.01 | -0.72 | 38,131 | 52.79 |
| 13/06/2022 | 1.41 | 1.45 | 1.39 | 1.39 | -0.06 | -4.14 | 40,710 | 57.22 |
| 10/06/2022 | 1.49 | 1.49 | 1.45 | 1.45 | -0.04 | -2.68 | 27,500 | 40.23 |
| 09/06/2022 | 1.54 | 1.55 | 1.45 | 1.49 | -0.06 | -3.87 | 98,035 | 147.27 |
| 08/06/2022 | 1.60 | 1.69 | 1.55 | 1.55 | -0.01 | -0.64 | 41,152 | 65.08 |
| 07/06/2022 | 1.56 | 1.57 | 1.55 | 1.56 | -0.03 | -1.89 | 44,560 | 69.62 |
| 06/06/2022 | 1.64 | 1.64 | 1.58 | 1.59 | -0.05 | -3.05 | 66,435 | 106.68 |
| 02/06/2022 | 1.67 | 1.68 | 1.64 | 1.64 | -0.06 | -3.53 | 76,160 | 126.44 |
| 01/06/2022 | 1.72 | 1.72 | 1.67 | 1.70 | -0.02 | -1.16 | 129,000 | 218.58 |
| 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 |
The Information is provided for informative and educational purposes only.
