Companies/Securities in Focus
BLAND : BANGKOK LAND 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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00 | 13,972,632 | 13,978.60 |
| 18/08/2022 | 1.02 | 1.03 | 0.99 | 1.00 | -0.02 | -1.96 | 62,683,009 | 62,940.49 |
| 17/08/2022 | 1.01 | 1.03 | 1.01 | 1.02 | +0.01 | +0.99 | 12,497,542 | 12,724.54 |
| 16/08/2022 | 1.02 | 1.02 | 1.00 | 1.01 | -0.01 | -0.98 | 5,326,359 | 5,386.86 |
| 15/08/2022 | 1.03 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 14,537,833 | 14,682.66 |
| 11/08/2022 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00 | 0.00 | 20,537,318 | 20,797.80 |
| 10/08/2022 | 1.02 | 1.03 | 1.01 | 1.02 | -0.01 | -0.97 | 13,608,553 | 13,880.37 |
| 09/08/2022 | 1.02 | 1.03 | 1.01 | 1.03 | +0.02 | +1.98 | 6,830,418 | 6,971.27 |
| 08/08/2022 | 1.02 | 1.02 | 1.01 | 1.01 | 0.00 | 0.00 | 2,361,926 | 2,385.63 |
| 05/08/2022 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00 | 6,195,157 | 6,257.03 |
| 04/08/2022 | 1.02 | 1.02 | 1.01 | 1.01 | 0.00 | 0.00 | 6,745,178 | 6,825.48 |
| 03/08/2022 | 1.02 | 1.02 | 1.01 | 1.01 | -0.03 | -2.88 | 10,618,278 | 10,734.72 |
| 02/08/2022 | 1.04 | 1.05 | 1.03 | 1.04 | 0.00 | 0.00 | 28,676,530 | 29,823.60 |
| 01/08/2022 | 1.03 | 1.05 | 1.02 | 1.04 | +0.02 | +1.96 | 38,273,352 | 39,761.99 |
| 27/07/2022 | 1.02 | 1.02 | 1.01 | 1.02 | +0.01 | +0.99 | 2,927,252 | 2,982.14 |
| 26/07/2022 | 1.02 | 1.02 | 1.01 | 1.01 | -0.02 | -1.94 | 5,052,577 | 5,150.45 |
| 25/07/2022 | 1.02 | 1.03 | 1.01 | 1.03 | +0.01 | +0.98 | 6,032,612 | 6,157.27 |
| 22/07/2022 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00 | 0.00 | 3,344,059 | 3,409.05 |
| 21/07/2022 | 1.02 | 1.02 | 1.00 | 1.02 | +0.01 | +0.99 | 6,466,484 | 6,542.27 |
| 20/07/2022 | 1.02 | 1.03 | 1.01 | 1.01 | -0.01 | -0.98 | 6,500,534 | 6,634.31 |
| 19/07/2022 | 1.01 | 1.02 | 1.00 | 1.02 | +0.01 | +0.99 | 5,453,727 | 5,518.83 |
| 18/07/2022 | 1.00 | 1.02 | 0.99 | 1.01 | +0.02 | +2.02 | 10,872,700 | 10,907.23 |
| 15/07/2022 | 1.01 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00 | 9,605,501 | 9,532.69 |
| 14/07/2022 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00 | 11,756,436 | 11,757.09 |
| 12/07/2022 | 1.01 | 1.02 | 1.00 | 1.00 | -0.01 | -0.99 | 5,706,054 | 5,741.30 |
| 11/07/2022 | 1.00 | 1.02 | 1.00 | 1.01 | +0.01 | +1.00 | 5,274,504 | 5,310.58 |
| 08/07/2022 | 1.01 | 1.02 | 1.00 | 1.00 | -0.01 | -0.99 | 7,568,188 | 7,584.96 |
| 07/07/2022 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00 | 15,027,669 | 15,160.53 |
| 06/07/2022 | 1.01 | 1.01 | 0.99 | 1.01 | 0.00 | 0.00 | 18,407,409 | 18,385.48 |
| 05/07/2022 | 1.02 | 1.03 | 1.00 | 1.01 | -0.01 | -0.98 | 16,987,330 | 17,255.66 |
| 04/07/2022 | 1.03 | 1.04 | 1.02 | 1.02 | -0.02 | -1.92 | 10,865,553 | 11,187.06 |
| 01/07/2022 | 1.02 | 1.04 | 1.02 | 1.04 | +0.01 | +0.97 | 12,613,746 | 12,986.09 |
The Information is provided for informative and educational purposes only.
