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) |
---|---|---|---|---|---|---|---|---|
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.