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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 40.25 | 40.75 | 39.25 | 40.25 | 0.00 | 0.00 | 9,466,824 | 378,189.82 |
| 30/06/2022 | 40.50 | 41.75 | 40.25 | 40.25 | 0.00 | 0.00 | 15,123,782 | 614,113.90 |
| 29/06/2022 | 41.50 | 41.50 | 40.25 | 40.25 | -1.00 | -2.42 | 3,752,186 | 152,839.53 |
| 28/06/2022 | 41.00 | 41.50 | 40.50 | 41.25 | 0.00 | 0.00 | 4,434,851 | 182,365.09 |
| 27/06/2022 | 42.00 | 42.00 | 40.75 | 41.25 | -0.75 | -1.79 | 5,996,877 | 247,521.83 |
| 24/06/2022 | 43.75 | 44.25 | 41.75 | 42.00 | -1.75 | -4.00 | 7,383,896 | 314,348.19 |
| 23/06/2022 | 43.75 | 44.50 | 43.50 | 43.75 | 0.00 | 0.00 | 3,431,265 | 150,447.45 |
| 22/06/2022 | 44.75 | 45.00 | 43.50 | 43.75 | -0.75 | -1.69 | 6,933,104 | 305,579.88 |
| 21/06/2022 | 43.50 | 45.00 | 43.50 | 44.50 | +1.50 | +3.49 | 9,378,590 | 416,530.94 |
| 20/06/2022 | 43.50 | 44.00 | 43.00 | 43.00 | -0.75 | -1.71 | 1,756,620 | 76,238.83 |
| 17/06/2022 | 43.25 | 44.00 | 43.00 | 43.75 | 0.00 | 0.00 | 8,081,596 | 351,798.11 |
| 16/06/2022 | 44.00 | 44.75 | 43.50 | 43.75 | -0.75 | -1.69 | 14,859,734 | 656,803.37 |
| 15/06/2022 | 43.75 | 44.50 | 43.25 | 44.50 | +0.75 | +1.71 | 14,235,164 | 626,376.21 |
| 14/06/2022 | 43.00 | 43.75 | 42.50 | 43.75 | +0.75 | +1.74 | 12,932,807 | 558,492.52 |
| 13/06/2022 | 41.75 | 43.00 | 41.25 | 43.00 | +2.25 | +5.52 | 19,801,933 | 840,257.51 |
| 10/06/2022 | 40.00 | 41.75 | 39.75 | 40.75 | +0.50 | +1.24 | 15,338,385 | 625,472.98 |
| 09/06/2022 | 39.25 | 40.50 | 38.75 | 40.25 | +1.25 | +3.21 | 12,691,776 | 507,034.82 |
| 08/06/2022 | 38.75 | 39.50 | 38.25 | 39.00 | +0.50 | +1.30 | 4,077,969 | 158,709.21 |
| 07/06/2022 | 39.00 | 40.00 | 38.50 | 38.50 | -0.25 | -0.65 | 9,737,753 | 381,888.20 |
| 06/06/2022 | 40.00 | 40.25 | 38.25 | 38.75 | -1.00 | -2.52 | 8,291,398 | 322,496.55 |
| 02/06/2022 | 40.50 | 40.75 | 39.25 | 39.75 | -0.75 | -1.85 | 5,620,015 | 224,649.85 |
| 01/06/2022 | 39.25 | 41.00 | 39.25 | 40.50 | +1.50 | +3.85 | 12,884,685 | 517,831.46 |
The Information is provided for informative and educational purposes only.
