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) |
|---|---|---|---|---|---|---|---|---|
| 05/10/2022 | 14.30 | 14.40 | 14.20 | 14.30 | 0.00 | 0.00 | 630,598 | 9,013.98 |
| 04/10/2022 | 14.30 | 14.30 | 14.10 | 14.30 | 0.00 | 0.00 | 1,828,327 | 25,981.75 |
| 03/10/2022 | 14.50 | 14.50 | 14.10 | 14.30 | -0.10 | -0.69 | 1,089,178 | 15,514.45 |
| 30/09/2022 | 14.40 | 14.50 | 14.20 | 14.40 | +0.10 | +0.70 | 627,192 | 9,021.73 |
| 29/09/2022 | 14.60 | 14.60 | 14.30 | 14.30 | -0.10 | -0.69 | 1,778,985 | 25,677.05 |
| 28/09/2022 | 14.70 | 14.70 | 14.40 | 14.40 | -0.40 | -2.70 | 1,723,822 | 24,970.02 |
| 27/09/2022 | 14.70 | 14.90 | 14.70 | 14.80 | 0.00 | 0.00 | 985,154 | 14,574.18 |
| 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 |
The Information is provided for informative and educational purposes only.
