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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 34.50 | 34.75 | 33.50 | 33.75 | -0.75 | -2.17 | 10,379,921 | 351,166.04 |
| 29/09/2022 | 35.75 | 35.75 | 34.00 | 34.50 | -1.00 | -2.82 | 15,859,333 | 551,014.02 |
| 28/09/2022 | 36.00 | 36.50 | 34.75 | 35.50 | -0.75 | -2.07 | 14,686,776 | 522,702.57 |
| 27/09/2022 | 37.75 | 37.75 | 35.50 | 36.25 | -1.25 | -3.33 | 24,138,574 | 880,237.55 |
| 26/09/2022 | 37.25 | 37.50 | 36.75 | 37.50 | +0.50 | +1.35 | 8,168,795 | 304,255.89 |
| 23/09/2022 | 36.25 | 37.50 | 36.00 | 37.00 | +1.00 | +2.78 | 21,110,516 | 780,383.22 |
| 22/09/2022 | 35.75 | 36.25 | 35.50 | 36.00 | +0.50 | +1.41 | 11,277,789 | 405,106.56 |
| 21/09/2022 | 35.75 | 36.00 | 35.25 | 35.50 | -0.25 | -0.70 | 5,912,910 | 210,374.18 |
| 20/09/2022 | 35.50 | 36.00 | 35.25 | 35.75 | +0.25 | +0.70 | 10,311,837 | 368,800.51 |
| 19/09/2022 | 35.75 | 36.50 | 35.25 | 35.50 | 0.00 | 0.00 | 8,856,556 | 316,999.87 |
| 16/09/2022 | 35.00 | 36.00 | 34.75 | 35.50 | +0.50 | +1.43 | 18,571,999 | 661,404.94 |
| 15/09/2022 | 35.00 | 35.50 | 34.75 | 35.00 | +0.25 | +0.72 | 8,283,627 | 290,217.93 |
| 14/09/2022 | 34.75 | 35.25 | 34.25 | 34.75 | +0.75 | +2.21 | 12,920,548 | 448,738.82 |
| 13/09/2022 | 33.75 | 34.25 | 33.50 | 34.00 | +0.25 | +0.74 | 6,336,901 | 214,863.58 |
| 12/09/2022 | 33.50 | 33.75 | 33.25 | 33.75 | +0.50 | +1.50 | 4,568,575 | 153,079.53 |
| 09/09/2022 | 33.00 | 33.75 | 33.00 | 33.25 | +0.50 | +1.53 | 6,020,920 | 200,578.11 |
| 08/09/2022 | 33.50 | 33.50 | 32.75 | 32.75 | -0.75 | -2.24 | 5,527,612 | 182,428.36 |
| 07/09/2022 | 33.75 | 34.00 | 33.00 | 33.50 | 0.00 | 0.00 | 8,229,520 | 275,184.93 |
| 06/09/2022 | 33.50 | 33.75 | 33.00 | 33.50 | 0.00 | 0.00 | 3,658,396 | 122,139.71 |
| 05/09/2022 | 33.50 | 33.75 | 32.50 | 33.50 | -0.50 | -1.47 | 16,224,680 | 537,332.12 |
| 02/09/2022 | 35.75 | 35.75 | 33.25 | 34.00 | -1.50 | -4.23 | 23,138,978 | 785,647.81 |
| 01/09/2022 | 35.75 | 36.25 | 35.25 | 35.50 | 0.00 | 0.00 | 8,736,694 | 311,793.66 |
| 31/08/2022 | 36.00 | 36.50 | 35.25 | 35.50 | -0.50 | -1.39 | 14,128,092 | 504,905.20 |
| 30/08/2022 | 36.50 | 36.50 | 35.50 | 36.00 | -0.25 | -0.69 | 7,667,624 | 275,471.93 |
| 29/08/2022 | 35.75 | 37.50 | 35.75 | 36.25 | +0.75 | +2.11 | 33,093,369 | 1,209,319.55 |
| 26/08/2022 | 36.00 | 36.25 | 35.50 | 35.50 | -0.50 | -1.39 | 9,956,178 | 356,879.33 |
| 25/08/2022 | 36.50 | 36.75 | 35.75 | 36.00 | -0.25 | -0.69 | 7,708,500 | 279,285.28 |
| 24/08/2022 | 36.50 | 36.75 | 36.00 | 36.25 | 0.00 | 0.00 | 6,999,790 | 254,265.73 |
| 23/08/2022 | 35.50 | 36.50 | 35.50 | 36.25 | +0.50 | +1.40 | 12,629,324 | 454,429.90 |
| 22/08/2022 | 37.00 | 37.50 | 35.50 | 35.75 | -0.75 | -2.05 | 21,533,128 | 784,115.06 |
| 19/08/2022 | 36.00 | 37.00 | 35.75 | 36.50 | +0.75 | +2.10 | 10,403,043 | 379,978.89 |
| 18/08/2022 | 35.75 | 36.75 | 35.75 | 35.75 | 0.00 | 0.00 | 16,399,330 | 592,735.69 |
| 17/08/2022 | 35.50 | 36.00 | 35.00 | 35.75 | +0.25 | +0.70 | 8,868,099 | 313,393.55 |
| 16/08/2022 | 35.75 | 35.75 | 35.25 | 35.50 | -0.25 | -0.70 | 3,529,475 | 125,039.03 |
| 15/08/2022 | 36.75 | 37.25 | 35.25 | 35.75 | -1.25 | -3.38 | 14,716,536 | 528,016.02 |
| 11/08/2022 | 37.25 | 37.50 | 36.75 | 37.00 | 0.00 | 0.00 | 5,784,830 | 214,736.77 |
| 10/08/2022 | 37.50 | 37.50 | 36.50 | 37.00 | -0.25 | -0.67 | 5,149,722 | 190,308.52 |
| 09/08/2022 | 36.75 | 37.50 | 36.50 | 37.25 | +0.50 | +1.36 | 5,489,583 | 203,118.22 |
| 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 |
The Information is provided for informative and educational purposes only.
