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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 33.00 | 33.50 | 32.50 | 32.75 | -0.25 | -0.76 | 5,039,073 | 165,805.27 |
| 29/09/2022 | 33.50 | 34.00 | 33.00 | 33.00 | 0.00 | 0.00 | 3,308,079 | 110,609.62 |
| 28/09/2022 | 33.25 | 33.50 | 33.00 | 33.00 | -0.50 | -1.49 | 4,078,085 | 134,818.79 |
| 27/09/2022 | 33.50 | 34.25 | 33.50 | 33.50 | +0.25 | +0.75 | 5,368,848 | 180,843.02 |
| 26/09/2022 | 33.25 | 34.00 | 33.00 | 33.25 | 0.00 | 0.00 | 4,015,630 | 134,376.25 |
| 23/09/2022 | 33.00 | 33.75 | 33.00 | 33.25 | 0.00 | 0.00 | 3,145,928 | 104,861.35 |
| 22/09/2022 | 32.75 | 33.25 | 32.50 | 33.25 | +0.25 | +0.76 | 1,676,191 | 55,054.14 |
| 21/09/2022 | 32.75 | 33.00 | 32.50 | 33.00 | +0.25 | +0.76 | 2,551,507 | 83,762.70 |
| 20/09/2022 | 33.00 | 33.25 | 32.75 | 32.75 | 0.00 | 0.00 | 3,620,941 | 119,070.24 |
| 19/09/2022 | 33.75 | 34.00 | 32.75 | 32.75 | -1.25 | -3.68 | 5,154,466 | 171,568.00 |
| 16/09/2022 | 34.00 | 34.00 | 33.25 | 34.00 | 0.00 | 0.00 | 4,113,726 | 139,149.16 |
| 15/09/2022 | 34.25 | 34.50 | 34.00 | 34.00 | -0.25 | -0.73 | 668,782 | 22,828.85 |
| 14/09/2022 | 33.75 | 35.00 | 33.75 | 34.25 | -0.25 | -0.72 | 5,317,631 | 182,438.28 |
| 13/09/2022 | 34.50 | 34.75 | 34.25 | 34.50 | 0.00 | 0.00 | 2,851,079 | 98,346.56 |
| 12/09/2022 | 34.50 | 34.75 | 34.25 | 34.50 | +0.25 | +0.73 | 3,477,695 | 119,935.62 |
| 09/09/2022 | 34.75 | 34.75 | 34.25 | 34.25 | -0.25 | -0.72 | 3,360,043 | 116,019.99 |
| 08/09/2022 | 35.25 | 35.25 | 34.25 | 34.50 | -0.50 | -1.43 | 4,517,420 | 156,793.49 |
| 07/09/2022 | 35.00 | 36.00 | 35.00 | 35.00 | +0.75 | +2.19 | 12,058,298 | 424,722.29 |
| 06/09/2022 | 33.50 | 34.25 | 33.25 | 34.25 | +0.75 | +2.24 | 2,626,150 | 88,968.52 |
| 05/09/2022 | 33.75 | 33.75 | 33.50 | 33.50 | 0.00 | 0.00 | 746,543 | 25,058.24 |
| 02/09/2022 | 33.25 | 33.50 | 33.25 | 33.50 | +0.25 | +0.75 | 844,348 | 28,201.93 |
| 01/09/2022 | 33.50 | 33.75 | 33.00 | 33.25 | -0.25 | -0.75 | 1,451,411 | 48,333.01 |
| 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 |
The Information is provided for informative and educational purposes only.
