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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 14.90 | 15.10 | 14.80 | 15.10 | +0.20 | +1.34 | 944,614 | 14,149.61 |
| 26/07/2022 | 15.20 | 15.20 | 14.90 | 14.90 | -0.20 | -1.32 | 1,199,145 | 18,016.95 |
| 25/07/2022 | 14.90 | 15.20 | 14.90 | 15.10 | +0.30 | +2.03 | 2,711,135 | 40,794.12 |
| 22/07/2022 | 14.80 | 15.00 | 14.70 | 14.80 | +0.10 | +0.68 | 2,115,548 | 31,314.18 |
| 21/07/2022 | 14.50 | 15.00 | 14.40 | 14.70 | +0.20 | +1.38 | 1,398,526 | 20,518.74 |
| 20/07/2022 | 14.60 | 14.60 | 14.40 | 14.50 | -0.10 | -0.68 | 550,400 | 7,991.70 |
| 19/07/2022 | 14.60 | 14.60 | 14.30 | 14.60 | 0.00 | 0.00 | 389,298 | 5,631.95 |
| 18/07/2022 | 14.50 | 14.60 | 14.50 | 14.60 | +0.20 | +1.39 | 569,572 | 8,280.28 |
| 15/07/2022 | 14.50 | 14.60 | 14.30 | 14.40 | -0.10 | -0.69 | 855,628 | 12,332.27 |
| 14/07/2022 | 14.50 | 14.60 | 14.40 | 14.50 | 0.00 | 0.00 | 749,689 | 10,891.87 |
| 12/07/2022 | 14.70 | 14.70 | 14.40 | 14.50 | -0.20 | -1.36 | 502,049 | 7,302.44 |
| 11/07/2022 | 14.50 | 14.70 | 14.40 | 14.70 | +0.20 | +1.38 | 1,353,133 | 19,703.65 |
| 08/07/2022 | 14.30 | 14.50 | 14.30 | 14.50 | +0.20 | +1.40 | 978,423 | 14,108.60 |
| 07/07/2022 | 14.10 | 14.40 | 14.10 | 14.30 | +0.20 | +1.42 | 757,350 | 10,811.42 |
| 06/07/2022 | 14.10 | 14.20 | 14.00 | 14.10 | 0.00 | 0.00 | 1,078,757 | 15,218.94 |
| 05/07/2022 | 14.40 | 14.50 | 14.00 | 14.10 | -0.30 | -2.08 | 1,485,291 | 21,154.74 |
| 04/07/2022 | 14.40 | 14.50 | 14.30 | 14.40 | 0.00 | 0.00 | 1,218,960 | 17,539.87 |
| 01/07/2022 | 14.30 | 14.50 | 14.30 | 14.40 | +0.10 | +0.70 | 831,203 | 11,974.33 |
The Information is provided for informative and educational purposes only.
