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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 36.00 | 36.25 | 35.75 | 36.00 | +0.25 | +0.70 | 5,769,203 | 207,570.13 |
| 30/03/2022 | 35.25 | 36.25 | 35.25 | 35.75 | +0.25 | +0.70 | 3,462,584 | 124,160.83 |
| 29/03/2022 | 36.50 | 36.50 | 34.50 | 35.50 | -1.00 | -2.74 | 10,938,151 | 387,401.04 |
| 28/03/2022 | 35.00 | 36.75 | 35.00 | 36.50 | +1.50 | +4.29 | 10,154,512 | 366,999.83 |
| 25/03/2022 | 35.25 | 35.50 | 35.00 | 35.00 | -0.25 | -0.71 | 2,137,834 | 75,354.50 |
| 24/03/2022 | 35.00 | 35.50 | 34.75 | 35.25 | +0.25 | +0.71 | 2,894,453 | 101,964.76 |
| 23/03/2022 | 36.00 | 36.00 | 35.00 | 35.00 | -1.00 | -2.78 | 4,489,533 | 158,698.15 |
| 22/03/2022 | 35.50 | 36.00 | 35.50 | 36.00 | +0.50 | +1.41 | 3,204,561 | 114,747.03 |
| 21/03/2022 | 35.75 | 36.75 | 35.50 | 35.50 | 0.00 | 0.00 | 7,480,251 | 270,515.58 |
| 18/03/2022 | 36.00 | 36.50 | 35.50 | 35.50 | -0.50 | -1.39 | 8,940,049 | 321,676.69 |
| 17/03/2022 | 36.00 | 36.25 | 35.75 | 36.00 | +0.25 | +0.70 | 5,841,419 | 210,319.99 |
| 16/03/2022 | 34.75 | 36.00 | 34.50 | 35.75 | +1.25 | +3.62 | 7,385,018 | 262,166.24 |
| 15/03/2022 | 34.75 | 35.25 | 34.50 | 34.50 | -0.25 | -0.72 | 3,400,702 | 118,182.52 |
| 14/03/2022 | 35.00 | 35.00 | 34.50 | 34.75 | 0.00 | 0.00 | 2,135,056 | 74,233.01 |
| 11/03/2022 | 34.50 | 35.25 | 34.50 | 34.75 | 0.00 | 0.00 | 4,005,270 | 139,465.39 |
| 10/03/2022 | 35.00 | 35.50 | 34.25 | 34.75 | -0.25 | -0.71 | 6,514,182 | 225,929.01 |
| 09/03/2022 | 34.50 | 35.00 | 34.50 | 35.00 | +0.50 | +1.45 | 3,065,800 | 106,662.72 |
| 08/03/2022 | 34.75 | 35.50 | 33.25 | 34.50 | 0.00 | 0.00 | 15,915,977 | 543,780.16 |
| 07/03/2022 | 34.50 | 35.25 | 34.25 | 34.50 | -0.75 | -2.13 | 9,566,358 | 331,696.83 |
| 04/03/2022 | 35.75 | 36.00 | 35.25 | 35.25 | -1.00 | -2.76 | 5,749,037 | 204,837.87 |
| 03/03/2022 | 36.00 | 36.50 | 35.75 | 36.25 | +0.75 | +2.11 | 7,717,188 | 278,154.61 |
| 02/03/2022 | 34.75 | 36.00 | 34.75 | 35.50 | +1.00 | +2.90 | 23,832,990 | 844,855.65 |
| 01/03/2022 | 34.00 | 34.75 | 33.75 | 34.50 | +1.00 | +2.99 | 6,373,686 | 219,404.55 |
| 28/02/2022 | 34.00 | 34.25 | 33.50 | 33.50 | -1.00 | -2.90 | 7,935,485 | 268,809.97 |
| 25/02/2022 | 33.75 | 34.50 | 33.25 | 34.50 | +0.75 | +2.22 | 9,116,308 | 309,755.76 |
| 24/02/2022 | 33.75 | 35.00 | 33.25 | 33.75 | +0.75 | +2.27 | 22,448,637 | 764,008.36 |
| 23/02/2022 | 33.25 | 33.25 | 32.75 | 33.00 | 0.00 | 0.00 | 2,286,713 | 75,514.45 |
| 22/02/2022 | 33.25 | 33.25 | 32.00 | 33.00 | -0.50 | -1.49 | 10,523,292 | 342,828.01 |
| 21/02/2022 | 33.25 | 33.75 | 32.75 | 33.50 | +0.75 | +2.29 | 8,311,587 | 276,182.62 |
| 18/02/2022 | 32.75 | 33.25 | 32.50 | 32.75 | 0.00 | 0.00 | 5,368,006 | 176,773.36 |
| 17/02/2022 | 32.50 | 33.00 | 32.50 | 32.75 | +0.25 | +0.77 | 3,727,712 | 121,934.63 |
| 15/02/2022 | 32.50 | 32.75 | 32.25 | 32.50 | 0.00 | 0.00 | 2,839,347 | 91,853.90 |
| 14/02/2022 | 32.25 | 32.75 | 32.25 | 32.50 | +0.25 | +0.78 | 2,976,130 | 96,546.86 |
| 11/02/2022 | 32.75 | 32.75 | 32.25 | 32.25 | -0.50 | -1.53 | 5,383,324 | 174,575.48 |
| 10/02/2022 | 32.75 | 32.75 | 32.25 | 32.75 | +0.25 | +0.77 | 4,704,479 | 153,438.50 |
| 09/02/2022 | 32.25 | 32.75 | 32.00 | 32.50 | +0.25 | +0.78 | 6,001,142 | 194,172.77 |
| 08/02/2022 | 32.50 | 32.75 | 32.00 | 32.25 | 0.00 | 0.00 | 4,557,704 | 146,985.38 |
| 07/02/2022 | 32.00 | 32.75 | 31.75 | 32.25 | +0.25 | +0.78 | 6,345,456 | 204,531.26 |
| 04/02/2022 | 32.25 | 32.25 | 31.75 | 32.00 | -0.25 | -0.78 | 3,005,596 | 96,433.17 |
| 03/02/2022 | 31.50 | 32.50 | 31.50 | 32.25 | +0.75 | +2.38 | 11,754,751 | 377,638.48 |
| 02/02/2022 | 31.75 | 31.75 | 31.25 | 31.50 | 0.00 | 0.00 | 2,781,153 | 87,766.53 |
| 01/02/2022 | 31.75 | 32.00 | 31.25 | 31.50 | -0.25 | -0.79 | 3,525,262 | 111,308.02 |
The Information is provided for informative and educational purposes only.
