Companies/Securities in Focus
BLA : BANGKOK LIFE ASSURANCE 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) |
|---|---|---|---|---|---|---|---|---|
| 08/08/2022 | 37.50 | 37.50 | 36.50 | 36.75 | -0.50 | -1.34 | 7,821,664 | 287,613.00 |
| 05/08/2022 | 37.00 | 37.25 | 36.50 | 37.25 | +0.25 | +0.68 | 5,129,357 | 189,440.90 |
| 04/08/2022 | 37.25 | 37.25 | 36.50 | 37.00 | 0.00 | 0.00 | 5,368,921 | 197,648.60 |
| 03/08/2022 | 37.00 | 37.50 | 36.50 | 37.00 | 0.00 | 0.00 | 5,686,277 | 209,655.19 |
| 02/08/2022 | 37.25 | 37.50 | 36.50 | 37.00 | -0.50 | -1.33 | 8,776,095 | 323,783.36 |
| 01/08/2022 | 38.00 | 38.25 | 36.75 | 37.50 | -0.50 | -1.32 | 8,183,925 | 305,049.74 |
| 27/07/2022 | 37.25 | 38.25 | 37.25 | 38.00 | +0.75 | +2.01 | 4,214,441 | 159,483.70 |
| 26/07/2022 | 37.25 | 38.00 | 37.00 | 37.25 | 0.00 | 0.00 | 6,453,946 | 240,893.63 |
| 25/07/2022 | 38.50 | 38.50 | 36.50 | 37.25 | -1.25 | -3.25 | 11,078,793 | 411,255.29 |
| 22/07/2022 | 39.25 | 39.25 | 38.50 | 38.50 | -0.50 | -1.28 | 3,267,980 | 126,439.99 |
| 21/07/2022 | 38.50 | 39.25 | 38.00 | 39.00 | +0.50 | +1.30 | 3,666,821 | 141,941.93 |
| 20/07/2022 | 38.75 | 39.00 | 38.25 | 38.50 | 0.00 | 0.00 | 2,607,246 | 100,552.25 |
| 19/07/2022 | 39.25 | 39.25 | 38.00 | 38.50 | -1.00 | -2.53 | 3,195,885 | 123,041.91 |
| 18/07/2022 | 39.25 | 39.50 | 39.00 | 39.50 | +0.50 | +1.28 | 1,505,018 | 59,111.45 |
| 15/07/2022 | 39.25 | 39.25 | 38.00 | 39.00 | -0.50 | -1.27 | 5,134,047 | 198,780.65 |
| 14/07/2022 | 39.50 | 40.25 | 39.00 | 39.50 | +0.25 | +0.64 | 6,242,377 | 247,432.53 |
| 12/07/2022 | 39.25 | 39.50 | 38.75 | 39.25 | -0.25 | -0.63 | 5,013,362 | 195,968.18 |
| 11/07/2022 | 39.50 | 40.00 | 39.00 | 39.50 | +0.25 | +0.64 | 3,044,051 | 120,242.38 |
| 08/07/2022 | 40.00 | 40.75 | 39.00 | 39.25 | -0.50 | -1.26 | 9,490,027 | 376,622.73 |
| 07/07/2022 | 38.50 | 39.75 | 38.00 | 39.75 | +1.75 | +4.61 | 10,868,671 | 425,096.77 |
| 06/07/2022 | 38.00 | 38.50 | 37.25 | 38.00 | 0.00 | 0.00 | 3,793,941 | 144,083.38 |
| 05/07/2022 | 38.75 | 39.25 | 37.75 | 38.00 | -0.75 | -1.94 | 6,031,999 | 231,741.19 |
| 04/07/2022 | 40.25 | 40.25 | 38.75 | 38.75 | -1.50 | -3.73 | 4,175,742 | 164,066.74 |
| 01/07/2022 | 40.25 | 40.75 | 39.25 | 40.25 | 0.00 | 0.00 | 9,466,824 | 378,189.82 |
The Information is provided for informative and educational purposes only.
