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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 3.68 | 3.70 | 3.66 | 3.66 | -0.02 | -0.54 | 125,000 | 459.00 |
| 30/06/2022 | 3.72 | 3.78 | 3.66 | 3.68 | -0.04 | -1.08 | 314,400 | 1,164.14 |
| 29/06/2022 | 3.84 | 3.84 | 3.70 | 3.72 | -0.12 | -3.12 | 889,300 | 3,326.45 |
| 28/06/2022 | 3.76 | 3.84 | 3.76 | 3.84 | +0.08 | +2.13 | 313,000 | 1,188.92 |
| 27/06/2022 | 3.80 | 3.80 | 3.74 | 3.76 | -0.02 | -0.53 | 212,810 | 801.24 |
| 24/06/2022 | 3.82 | 3.82 | 3.68 | 3.78 | 0.00 | 0.00 | 1,806,900 | 6,733.04 |
| 23/06/2022 | 3.80 | 3.84 | 3.76 | 3.78 | +0.02 | +0.53 | 534,800 | 2,033.91 |
| 22/06/2022 | 3.84 | 3.84 | 3.74 | 3.76 | -0.06 | -1.57 | 598,636 | 2,269.93 |
| 21/06/2022 | 3.82 | 3.86 | 3.74 | 3.82 | +0.02 | +0.53 | 866,200 | 3,282.34 |
| 20/06/2022 | 4.04 | 4.04 | 3.80 | 3.80 | -0.24 | -5.94 | 908,926 | 3,506.95 |
| 17/06/2022 | 4.00 | 4.04 | 3.92 | 4.04 | +0.02 | +0.50 | 561,724 | 2,226.05 |
| 16/06/2022 | 4.20 | 4.22 | 3.98 | 4.02 | -0.10 | -2.43 | 1,838,715 | 7,496.58 |
| 15/06/2022 | 4.28 | 4.34 | 4.06 | 4.12 | -0.18 | -4.19 | 1,982,900 | 8,260.40 |
| 14/06/2022 | 4.36 | 4.42 | 4.26 | 4.30 | -0.10 | -2.27 | 1,462,611 | 6,342.11 |
| 13/06/2022 | 4.68 | 4.68 | 4.40 | 4.40 | -0.32 | -6.78 | 2,785,949 | 12,690.56 |
| 10/06/2022 | 4.86 | 4.86 | 4.72 | 4.72 | -0.12 | -2.48 | 2,143,000 | 10,211.13 |
| 09/06/2022 | 4.90 | 5.05 | 4.84 | 4.84 | -0.04 | -0.82 | 3,628,626 | 17,924.77 |
| 08/06/2022 | 5.30 | 5.35 | 4.82 | 4.88 | -0.42 | -7.92 | 6,935,353 | 35,302.60 |
| 07/06/2022 | 5.25 | 5.35 | 5.15 | 5.30 | +0.10 | +1.92 | 4,021,010 | 21,133.24 |
| 06/06/2022 | 5.30 | 5.35 | 5.20 | 5.20 | -0.05 | -0.95 | 3,841,024 | 20,187.39 |
| 02/06/2022 | 5.20 | 5.30 | 5.05 | 5.25 | +0.10 | +1.94 | 7,458,980 | 38,892.84 |
| 01/06/2022 | 5.00 | 5.15 | 4.96 | 5.15 | +0.17 | +3.41 | 4,170,204 | 21,133.15 |
The Information is provided for informative and educational purposes only.
