Companies/Securities in Focus
BM : BANGKOK SHEET METAL 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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 4.84 | 4.92 | 4.84 | 4.90 | +0.04 | +0.82 | 3,750,200 | 18,351.79 |
| 25/05/2022 | 4.90 | 4.90 | 4.82 | 4.86 | -0.04 | -0.82 | 2,550,520 | 12,409.43 |
| 24/05/2022 | 4.98 | 5.00 | 4.90 | 4.90 | -0.10 | -2.00 | 14,435,601 | 71,713.05 |
| 23/05/2022 | 4.88 | 5.00 | 4.84 | 5.00 | +0.12 | +2.46 | 24,509,600 | 121,595.60 |
| 20/05/2022 | 4.72 | 4.92 | 4.72 | 4.88 | +0.12 | +2.52 | 1,069,800 | 5,190.05 |
| 19/05/2022 | 4.70 | 4.76 | 4.68 | 4.76 | 0.00 | 0.00 | 599,505 | 2,822.29 |
| 18/05/2022 | 4.70 | 4.76 | 4.68 | 4.76 | +0.02 | +0.42 | 632,100 | 2,987.65 |
| 17/05/2022 | 4.70 | 4.80 | 4.70 | 4.74 | +0.04 | +0.85 | 527,500 | 2,505.92 |
| 13/05/2022 | 4.70 | 4.78 | 4.60 | 4.70 | 0.00 | 0.00 | 720,413 | 3,365.58 |
| 12/05/2022 | 4.64 | 4.80 | 4.54 | 4.70 | 0.00 | 0.00 | 1,382,808 | 6,421.18 |
| 11/05/2022 | 4.74 | 4.74 | 4.58 | 4.70 | -0.04 | -0.84 | 2,082,301 | 9,682.99 |
| 10/05/2022 | 4.72 | 4.76 | 4.66 | 4.74 | +0.02 | +0.42 | 990,000 | 4,666.23 |
| 09/05/2022 | 4.80 | 4.84 | 4.72 | 4.72 | -0.18 | -3.67 | 1,735,232 | 8,271.58 |
| 06/05/2022 | 4.78 | 4.96 | 4.74 | 4.90 | +0.04 | +0.82 | 1,829,101 | 8,876.12 |
| 05/05/2022 | 4.96 | 5.00 | 4.84 | 4.86 | -0.14 | -2.80 | 4,632,202 | 22,739.30 |
| 03/05/2022 | 5.05 | 5.05 | 4.88 | 5.00 | -0.05 | -0.99 | 3,139,601 | 15,540.81 |
| 29/04/2022 | 5.15 | 5.20 | 4.98 | 5.05 | -0.15 | -2.88 | 4,007,633 | 20,281.64 |
| 28/04/2022 | 5.15 | 5.30 | 5.15 | 5.20 | +0.05 | +0.97 | 10,363,004 | 53,929.46 |
| 27/04/2022 | 5.35 | 5.35 | 5.15 | 5.15 | -0.25 | -4.63 | 3,451,906 | 18,015.95 |
| 26/04/2022 | 5.10 | 5.45 | 5.00 | 5.40 | +0.30 | +5.88 | 15,030,512 | 78,817.64 |
| 25/04/2022 | 4.96 | 5.35 | 4.94 | 5.10 | +0.12 | +2.41 | 9,225,701 | 47,582.53 |
| 22/04/2022 | 4.94 | 4.98 | 4.92 | 4.98 | +0.02 | +0.40 | 1,153,001 | 5,710.95 |
| 21/04/2022 | 4.88 | 4.96 | 4.88 | 4.96 | +0.06 | +1.22 | 580,502 | 2,861.23 |
| 20/04/2022 | 4.88 | 4.98 | 4.88 | 4.90 | 0.00 | 0.00 | 957,909 | 4,715.16 |
| 19/04/2022 | 4.90 | 5.05 | 4.86 | 4.90 | -0.04 | -0.81 | 4,452,901 | 21,888.34 |
| 18/04/2022 | 4.90 | 4.94 | 4.88 | 4.94 | +0.02 | +0.41 | 426,200 | 2,097.03 |
| 12/04/2022 | 4.82 | 4.94 | 4.80 | 4.92 | +0.06 | +1.23 | 904,100 | 4,399.09 |
| 11/04/2022 | 4.90 | 5.00 | 4.86 | 4.86 | -0.06 | -1.22 | 1,203,200 | 5,911.38 |
| 08/04/2022 | 4.90 | 5.05 | 4.90 | 4.92 | 0.00 | 0.00 | 2,330,717 | 11,547.52 |
| 07/04/2022 | 4.98 | 5.00 | 4.92 | 4.92 | -0.08 | -1.60 | 1,284,820 | 6,380.16 |
| 05/04/2022 | 4.88 | 5.10 | 4.88 | 5.00 | +0.10 | +2.04 | 2,820,100 | 14,162.28 |
| 04/04/2022 | 4.96 | 5.15 | 4.90 | 4.90 | -0.08 | -1.61 | 5,603,700 | 28,058.74 |
| 01/04/2022 | 4.94 | 5.05 | 4.92 | 4.98 | 0.00 | 0.00 | 1,422,485 | 7,068.56 |
The Information is provided for informative and educational purposes only.
