Companies/Securities in Focus
BPP : BANPU POWER 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) |
|---|---|---|---|---|---|---|---|---|
| 26/09/2022 | 15.00 | 15.00 | 14.70 | 14.80 | -0.20 | -1.33 | 1,285,609 | 19,041.72 |
| 23/09/2022 | 15.00 | 15.20 | 14.90 | 15.00 | -0.10 | -0.66 | 1,132,098 | 17,025.62 |
| 22/09/2022 | 15.10 | 15.20 | 15.00 | 15.10 | 0.00 | 0.00 | 581,666 | 8,756.42 |
| 21/09/2022 | 15.00 | 15.10 | 15.00 | 15.10 | +0.10 | +0.67 | 370,915 | 5,577.42 |
| 20/09/2022 | 14.90 | 15.10 | 14.90 | 15.00 | +0.10 | +0.67 | 5,618,903 | 97,295.50 |
| 19/09/2022 | 15.00 | 15.00 | 14.80 | 14.90 | -0.10 | -0.67 | 11,397,756 | 165,844.58 |
| 16/09/2022 | 15.10 | 15.20 | 15.00 | 15.00 | -0.20 | -1.32 | 8,179,560 | 147,948.35 |
| 15/09/2022 | 15.30 | 15.30 | 15.10 | 15.20 | -0.10 | -0.65 | 8,311,519 | 121,452.68 |
| 14/09/2022 | 15.30 | 15.30 | 15.10 | 15.30 | 0.00 | 0.00 | 2,150,902 | 32,721.92 |
| 13/09/2022 | 15.40 | 15.50 | 15.30 | 15.30 | -0.10 | -0.65 | 658,830 | 10,138.50 |
| 12/09/2022 | 15.40 | 15.50 | 15.30 | 15.40 | -0.10 | -0.65 | 4,191,206 | 73,242.51 |
| 09/09/2022 | 15.40 | 15.50 | 15.30 | 15.50 | +0.10 | +0.65 | 1,217,734 | 18,791.05 |
| 08/09/2022 | 15.50 | 15.50 | 15.30 | 15.40 | -0.40 | -2.53 | 1,338,293 | 20,631.67 |
| 07/09/2022 | 15.80 | 15.90 | 15.70 | 15.80 | 0.00 | 0.00 | 2,399,439 | 37,893.09 |
| 06/09/2022 | 15.80 | 15.90 | 15.70 | 15.80 | 0.00 | 0.00 | 951,797 | 15,037.19 |
| 05/09/2022 | 15.80 | 15.80 | 15.60 | 15.80 | 0.00 | 0.00 | 5,145,034 | 77,836.44 |
| 02/09/2022 | 15.80 | 15.90 | 15.70 | 15.80 | +0.20 | +1.28 | 1,559,405 | 24,646.21 |
| 01/09/2022 | 15.80 | 15.90 | 15.60 | 15.60 | -0.20 | -1.27 | 6,260,060 | 107,764.65 |
| 31/08/2022 | 15.90 | 16.00 | 15.80 | 15.80 | -0.20 | -1.25 | 951,945 | 15,100.36 |
| 30/08/2022 | 15.90 | 16.00 | 15.90 | 16.00 | +0.20 | +1.27 | 1,606,458 | 25,588.80 |
| 29/08/2022 | 15.60 | 15.90 | 15.50 | 15.80 | +0.10 | +0.64 | 5,495,183 | 84,782.02 |
| 26/08/2022 | 15.80 | 15.80 | 15.60 | 15.70 | -0.10 | -0.63 | 2,424,947 | 38,072.52 |
| 25/08/2022 | 15.40 | 15.80 | 15.30 | 15.80 | +0.40 | +2.60 | 4,617,802 | 72,450.88 |
| 24/08/2022 | 15.50 | 15.50 | 15.20 | 15.40 | -0.10 | -0.65 | 4,332,660 | 66,567.70 |
| 23/08/2022 | 15.20 | 15.50 | 15.20 | 15.50 | +0.20 | +1.31 | 1,421,423 | 21,801.03 |
| 22/08/2022 | 15.30 | 15.40 | 15.20 | 15.30 | 0.00 | 0.00 | 454,330 | 6,956.76 |
| 19/08/2022 | 15.40 | 15.50 | 15.30 | 15.30 | -0.10 | -0.65 | 954,390 | 14,696.04 |
| 18/08/2022 | 15.60 | 15.60 | 15.40 | 15.40 | -0.10 | -0.65 | 3,910,697 | 68,940.54 |
| 17/08/2022 | 15.50 | 15.60 | 15.40 | 15.50 | +0.10 | +0.65 | 1,039,763 | 16,100.00 |
| 16/08/2022 | 15.30 | 15.50 | 15.30 | 15.40 | +0.10 | +0.65 | 893,541 | 13,709.04 |
| 15/08/2022 | 15.20 | 15.30 | 15.20 | 15.30 | 0.00 | 0.00 | 299,269 | 4,566.28 |
| 11/08/2022 | 15.20 | 15.30 | 15.10 | 15.30 | 0.00 | 0.00 | 1,066,800 | 16,265.07 |
| 10/08/2022 | 15.40 | 15.40 | 15.20 | 15.30 | -0.10 | -0.65 | 1,252,885 | 19,181.77 |
| 09/08/2022 | 15.10 | 15.40 | 15.10 | 15.40 | +0.10 | +0.65 | 749,351 | 11,452.78 |
| 08/08/2022 | 15.10 | 15.30 | 15.10 | 15.30 | 0.00 | 0.00 | 1,106,931 | 16,787.66 |
| 05/08/2022 | 15.40 | 15.40 | 15.10 | 15.30 | 0.00 | 0.00 | 1,034,011 | 15,690.40 |
| 04/08/2022 | 15.30 | 15.40 | 15.20 | 15.30 | -0.10 | -0.65 | 916,465 | 14,044.36 |
| 03/08/2022 | 15.20 | 15.40 | 15.20 | 15.40 | +0.20 | +1.32 | 479,775 | 7,333.80 |
| 02/08/2022 | 15.30 | 15.50 | 15.20 | 15.20 | 0.00 | 0.00 | 1,633,914 | 25,026.33 |
| 01/08/2022 | 15.10 | 15.40 | 15.10 | 15.20 | +0.10 | +0.66 | 1,316,397 | 20,081.43 |
The Information is provided for informative and educational purposes only.
