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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 33.50 | 33.75 | 33.25 | 33.50 | 0.00 | 0.00 | 2,152,386 | 72,067.17 |
| 30/08/2022 | 33.50 | 33.75 | 33.00 | 33.50 | 0.00 | 0.00 | 2,672,401 | 89,175.66 |
| 29/08/2022 | 33.25 | 33.75 | 33.00 | 33.50 | -0.25 | -0.74 | 1,067,239 | 35,611.69 |
| 26/08/2022 | 33.50 | 33.75 | 33.50 | 33.75 | 0.00 | 0.00 | 1,302,248 | 43,746.34 |
| 25/08/2022 | 34.00 | 34.00 | 33.50 | 33.75 | 0.00 | 0.00 | 734,100 | 24,760.59 |
| 24/08/2022 | 33.50 | 33.75 | 33.00 | 33.75 | +0.25 | +0.75 | 1,272,408 | 42,530.66 |
| 23/08/2022 | 33.00 | 34.00 | 33.00 | 33.50 | -0.25 | -0.74 | 2,766,305 | 92,373.41 |
| 22/08/2022 | 33.50 | 34.00 | 33.50 | 33.75 | 0.00 | 0.00 | 792,371 | 26,784.15 |
| 19/08/2022 | 34.50 | 34.50 | 33.50 | 33.75 | -0.75 | -2.17 | 2,053,113 | 69,671.33 |
| 18/08/2022 | 34.25 | 34.50 | 34.00 | 34.50 | +0.25 | +0.73 | 731,752 | 25,149.51 |
| 17/08/2022 | 34.25 | 34.50 | 33.75 | 34.25 | +0.25 | +0.74 | 2,859,934 | 97,544.49 |
| 16/08/2022 | 34.25 | 34.25 | 33.75 | 34.00 | -0.25 | -0.73 | 1,420,329 | 48,264.71 |
| 15/08/2022 | 34.00 | 34.50 | 33.75 | 34.25 | +0.25 | +0.74 | 1,894,783 | 64,642.93 |
| 11/08/2022 | 33.50 | 34.00 | 33.25 | 34.00 | +0.75 | +2.26 | 6,402,827 | 216,181.49 |
| 10/08/2022 | 33.25 | 33.50 | 33.00 | 33.25 | -0.25 | -0.75 | 998,619 | 33,191.86 |
| 09/08/2022 | 33.75 | 33.75 | 33.00 | 33.50 | -0.25 | -0.74 | 2,450,824 | 81,796.97 |
| 08/08/2022 | 33.25 | 33.75 | 32.75 | 33.75 | +0.50 | +1.50 | 1,604,309 | 53,680.52 |
| 05/08/2022 | 33.00 | 33.25 | 32.75 | 33.25 | 0.00 | 0.00 | 1,154,218 | 38,127.45 |
| 04/08/2022 | 33.00 | 33.25 | 32.75 | 33.25 | +0.25 | +0.76 | 1,536,260 | 50,873.10 |
| 03/08/2022 | 32.75 | 33.25 | 32.75 | 33.00 | -0.25 | -0.75 | 1,791,639 | 59,079.70 |
| 02/08/2022 | 33.00 | 33.25 | 32.25 | 33.25 | +0.25 | +0.76 | 3,179,252 | 104,564.96 |
| 01/08/2022 | 32.75 | 33.00 | 32.25 | 33.00 | +0.50 | +1.54 | 4,412,592 | 144,570.09 |
| 27/07/2022 | 32.50 | 32.75 | 32.25 | 32.50 | 0.00 | 0.00 | 1,977,117 | 64,215.63 |
| 26/07/2022 | 32.25 | 32.50 | 31.75 | 32.50 | +0.25 | +0.78 | 2,369,633 | 76,204.24 |
| 25/07/2022 | 31.50 | 32.25 | 31.50 | 32.25 | +1.00 | +3.20 | 2,873,264 | 91,806.77 |
| 22/07/2022 | 31.25 | 31.50 | 31.00 | 31.25 | 0.00 | 0.00 | 1,687,825 | 52,895.76 |
| 21/07/2022 | 31.25 | 31.25 | 31.00 | 31.25 | 0.00 | 0.00 | 1,236,950 | 38,451.91 |
| 20/07/2022 | 31.25 | 31.50 | 31.00 | 31.25 | 0.00 | 0.00 | 2,066,790 | 64,464.65 |
| 19/07/2022 | 31.25 | 31.25 | 30.50 | 31.25 | 0.00 | 0.00 | 1,669,063 | 51,548.99 |
| 18/07/2022 | 31.00 | 31.50 | 31.00 | 31.25 | +0.25 | +0.81 | 1,956,683 | 60,933.37 |
| 15/07/2022 | 30.75 | 31.25 | 30.50 | 31.00 | +0.25 | +0.81 | 2,308,618 | 71,224.59 |
| 14/07/2022 | 32.25 | 32.25 | 30.50 | 30.75 | -1.75 | -5.38 | 9,200,993 | 286,912.96 |
| 12/07/2022 | 32.00 | 32.50 | 32.00 | 32.50 | +0.50 | +1.56 | 1,838,429 | 59,401.01 |
| 11/07/2022 | 32.00 | 32.25 | 32.00 | 32.00 | -0.50 | -1.54 | 1,633,315 | 52,408.49 |
| 08/07/2022 | 32.50 | 32.75 | 31.75 | 32.50 | 0.00 | 0.00 | 1,737,433 | 56,066.85 |
| 07/07/2022 | 31.75 | 32.50 | 31.75 | 32.50 | +1.00 | +3.17 | 2,487,349 | 80,036.22 |
| 06/07/2022 | 31.50 | 32.00 | 31.25 | 31.50 | 0.00 | 0.00 | 3,886,105 | 122,633.18 |
| 05/07/2022 | 32.25 | 32.50 | 31.25 | 31.50 | -0.75 | -2.33 | 5,037,813 | 159,174.80 |
| 04/07/2022 | 33.00 | 33.25 | 32.25 | 32.25 | 0.00 | 0.00 | 2,599,521 | 84,879.18 |
| 01/07/2022 | 32.25 | 32.50 | 32.00 | 32.25 | -0.25 | -0.77 | 3,723,172 | 120,013.87 |
The Information is provided for informative and educational purposes only.
