Companies/Securities in Focus
BJC : BERLI JUCKER 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 35.75 | 36.25 | 35.00 | 35.25 | -0.25 | -0.70 | 5,805,437 | 205,797.38 |
| 26/05/2022 | 35.50 | 35.75 | 35.25 | 35.50 | 0.00 | 0.00 | 3,348,736 | 118,922.16 |
| 25/05/2022 | 35.75 | 36.00 | 35.00 | 35.50 | 0.00 | 0.00 | 3,851,554 | 136,894.73 |
| 24/05/2022 | 36.50 | 36.50 | 35.50 | 35.50 | -1.00 | -2.74 | 4,842,623 | 173,333.28 |
| 23/05/2022 | 36.25 | 36.75 | 36.00 | 36.50 | +0.25 | +0.69 | 2,748,282 | 99,939.74 |
| 20/05/2022 | 36.75 | 36.75 | 36.00 | 36.25 | -0.50 | -1.36 | 8,578,736 | 311,087.17 |
| 19/05/2022 | 35.75 | 36.75 | 35.50 | 36.75 | -0.75 | -2.00 | 9,214,922 | 334,342.86 |
| 18/05/2022 | 37.00 | 37.50 | 36.00 | 37.50 | +0.50 | +1.35 | 6,616,620 | 244,376.70 |
| 17/05/2022 | 36.00 | 37.00 | 35.75 | 37.00 | +1.25 | +3.50 | 12,322,674 | 450,610.44 |
| 13/05/2022 | 35.75 | 36.25 | 35.25 | 35.75 | +0.25 | +0.70 | 8,296,077 | 297,362.25 |
| 12/05/2022 | 36.25 | 36.25 | 35.00 | 35.50 | -0.50 | -1.39 | 6,181,272 | 219,264.16 |
| 11/05/2022 | 36.00 | 36.50 | 35.50 | 36.00 | 0.00 | 0.00 | 6,025,893 | 217,418.98 |
| 10/05/2022 | 35.00 | 36.00 | 34.75 | 36.00 | +0.75 | +2.13 | 7,638,010 | 270,725.63 |
| 09/05/2022 | 34.75 | 35.50 | 34.50 | 35.25 | +0.75 | +2.17 | 4,970,811 | 174,184.89 |
| 06/05/2022 | 34.00 | 34.75 | 33.75 | 34.50 | +0.50 | +1.47 | 5,405,634 | 186,096.63 |
| 05/05/2022 | 34.25 | 35.00 | 34.00 | 34.00 | 0.00 | 0.00 | 6,692,724 | 230,791.59 |
| 03/05/2022 | 34.25 | 34.50 | 33.75 | 34.00 | -0.25 | -0.73 | 1,482,043 | 50,534.44 |
| 29/04/2022 | 34.25 | 34.75 | 34.00 | 34.25 | 0.00 | 0.00 | 2,197,414 | 75,660.24 |
| 28/04/2022 | 33.50 | 34.25 | 33.50 | 34.25 | +0.25 | +0.74 | 3,457,085 | 117,219.65 |
| 27/04/2022 | 34.25 | 34.75 | 34.00 | 34.00 | -0.50 | -1.45 | 5,177,274 | 177,210.42 |
| 26/04/2022 | 34.75 | 35.00 | 34.25 | 34.50 | 0.00 | 0.00 | 4,304,428 | 149,164.33 |
| 25/04/2022 | 34.50 | 34.75 | 34.00 | 34.50 | -0.25 | -0.72 | 4,187,016 | 144,076.33 |
| 22/04/2022 | 34.50 | 35.00 | 34.25 | 34.75 | 0.00 | 0.00 | 5,045,718 | 174,946.91 |
| 21/04/2022 | 35.25 | 35.50 | 34.25 | 34.75 | -0.50 | -1.42 | 7,037,501 | 244,544.29 |
| 20/04/2022 | 35.50 | 35.75 | 35.25 | 35.25 | -0.25 | -0.70 | 3,306,736 | 117,202.92 |
| 19/04/2022 | 35.75 | 35.75 | 35.25 | 35.50 | 0.00 | 0.00 | 2,798,862 | 99,245.92 |
| 18/04/2022 | 35.75 | 36.00 | 35.50 | 35.50 | 0.00 | 0.00 | 2,049,961 | 73,356.51 |
| 12/04/2022 | 35.75 | 35.75 | 35.25 | 35.50 | -0.25 | -0.70 | 4,472,339 | 158,986.51 |
| 11/04/2022 | 36.00 | 36.00 | 35.50 | 35.75 | -0.25 | -0.69 | 3,351,947 | 120,072.99 |
| 08/04/2022 | 35.50 | 36.25 | 35.50 | 36.00 | +0.75 | +2.13 | 6,309,397 | 225,729.88 |
| 07/04/2022 | 35.75 | 36.00 | 35.25 | 35.25 | -0.50 | -1.40 | 8,063,949 | 286,997.08 |
| 05/04/2022 | 36.00 | 36.25 | 35.75 | 35.75 | -0.25 | -0.69 | 1,959,937 | 70,180.74 |
| 04/04/2022 | 35.75 | 36.25 | 35.50 | 36.00 | 0.00 | 0.00 | 4,182,594 | 150,448.66 |
| 01/04/2022 | 35.75 | 36.00 | 35.50 | 36.00 | 0.00 | 0.00 | 1,203,613 | 43,174.26 |
The Information is provided for informative and educational purposes only.
