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) |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 16.10 | 16.20 | 16.00 | 16.10 | +0.10 | +0.63 | 1,173,500 | 18,894.97 |
| 17/05/2022 | 16.20 | 16.30 | 15.90 | 16.00 | 0.00 | 0.00 | 2,518,527 | 40,399.38 |
| 13/05/2022 | 16.00 | 16.10 | 15.80 | 16.00 | 0.00 | 0.00 | 2,110,009 | 33,806.18 |
| 12/05/2022 | 16.20 | 16.30 | 15.90 | 16.00 | -0.20 | -1.23 | 5,767,994 | 90,385.98 |
| 11/05/2022 | 16.30 | 16.50 | 16.10 | 16.20 | +0.10 | +0.62 | 3,279,902 | 53,487.28 |
| 10/05/2022 | 15.90 | 16.10 | 15.80 | 16.10 | +0.20 | +1.26 | 721,883 | 11,492.25 |
| 09/05/2022 | 16.20 | 16.20 | 15.90 | 15.90 | -0.20 | -1.24 | 1,040,579 | 16,680.91 |
| 06/05/2022 | 16.30 | 16.30 | 16.00 | 16.10 | -0.20 | -1.23 | 1,776,549 | 28,749.77 |
| 05/05/2022 | 16.30 | 16.70 | 16.30 | 16.30 | 0.00 | 0.00 | 1,597,054 | 26,281.60 |
| 03/05/2022 | 16.30 | 16.40 | 16.30 | 16.30 | 0.00 | 0.00 | 354,029 | 5,787.10 |
| 29/04/2022 | 16.40 | 16.40 | 16.20 | 16.30 | +0.10 | +0.62 | 1,057,239 | 17,247.74 |
| 28/04/2022 | 16.20 | 16.50 | 16.20 | 16.20 | 0.00 | 0.00 | 1,391,014 | 22,690.51 |
| 27/04/2022 | 16.10 | 16.20 | 16.00 | 16.20 | +0.10 | +0.62 | 1,341,166 | 21,533.63 |
| 26/04/2022 | 16.40 | 16.40 | 16.10 | 16.10 | -0.20 | -1.23 | 559,962 | 9,075.43 |
| 25/04/2022 | 16.20 | 16.40 | 16.20 | 16.30 | +0.10 | +0.62 | 1,008,653 | 16,408.01 |
| 22/04/2022 | 16.40 | 16.40 | 16.20 | 16.20 | -0.10 | -0.61 | 942,806 | 15,404.58 |
| 21/04/2022 | 16.30 | 16.40 | 16.30 | 16.30 | 0.00 | 0.00 | 512,977 | 8,368.83 |
| 20/04/2022 | 16.30 | 16.40 | 16.20 | 16.30 | +0.10 | +0.62 | 759,149 | 12,356.84 |
| 19/04/2022 | 16.10 | 16.30 | 16.10 | 16.20 | +0.20 | +1.25 | 627,453 | 10,165.32 |
| 18/04/2022 | 15.80 | 16.30 | 15.80 | 16.00 | +0.10 | +0.63 | 1,603,381 | 25,777.41 |
| 12/04/2022 | 16.10 | 16.10 | 15.80 | 15.90 | -0.10 | -0.62 | 2,083,172 | 33,189.01 |
| 11/04/2022 | 16.20 | 16.40 | 16.00 | 16.00 | -0.30 | -1.84 | 1,355,163 | 21,895.82 |
| 08/04/2022 | 16.30 | 16.40 | 16.20 | 16.30 | -0.30 | -1.81 | 812,142 | 13,230.12 |
| 07/04/2022 | 16.50 | 16.70 | 16.40 | 16.60 | +0.10 | +0.61 | 1,860,560 | 30,753.07 |
| 05/04/2022 | 16.70 | 16.70 | 16.50 | 16.50 | -0.20 | -1.20 | 1,056,107 | 17,551.86 |
| 04/04/2022 | 16.60 | 16.70 | 16.60 | 16.70 | +0.20 | +1.21 | 298,503 | 4,968.46 |
| 01/04/2022 | 16.60 | 16.70 | 16.50 | 16.50 | -0.10 | -0.60 | 506,501 | 8,387.46 |
The Information is provided for informative and educational purposes only.
