Companies/Securities in Focus
BRR : BURIRAM SUGAR 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 5.50 | 5.60 | 5.40 | 5.50 | +0.05 | +0.92 | 896,400 | 4,931.93 |
| 10/08/2022 | 5.35 | 5.50 | 5.20 | 5.45 | +0.15 | +2.83 | 848,702 | 4,560.55 |
| 09/08/2022 | 5.30 | 5.35 | 5.25 | 5.30 | +0.10 | +1.92 | 171,710 | 912.37 |
| 08/08/2022 | 5.30 | 5.30 | 5.20 | 5.20 | -0.05 | -0.95 | 155,700 | 816.76 |
| 05/08/2022 | 5.25 | 5.30 | 5.25 | 5.25 | 0.00 | 0.00 | 53,402 | 280.57 |
| 04/08/2022 | 5.25 | 5.35 | 5.25 | 5.25 | +0.05 | +0.96 | 67,800 | 357.99 |
| 03/08/2022 | 5.25 | 5.25 | 5.15 | 5.20 | -0.05 | -0.95 | 168,310 | 877.64 |
| 02/08/2022 | 5.30 | 5.35 | 5.20 | 5.25 | 0.00 | 0.00 | 317,201 | 1,675.68 |
| 01/08/2022 | 5.40 | 5.40 | 5.20 | 5.25 | +0.05 | +0.96 | 797,901 | 4,240.86 |
| 27/07/2022 | 5.10 | 5.25 | 5.05 | 5.20 | +0.15 | +2.97 | 475,300 | 2,458.01 |
| 26/07/2022 | 5.15 | 5.15 | 5.05 | 5.05 | -0.10 | -1.94 | 151,402 | 775.78 |
| 25/07/2022 | 5.10 | 5.15 | 5.05 | 5.15 | 0.00 | 0.00 | 493,400 | 2,524.97 |
| 22/07/2022 | 5.10 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 255,800 | 1,323.22 |
| 21/07/2022 | 5.05 | 5.25 | 5.05 | 5.15 | +0.05 | +0.98 | 355,500 | 1,818.49 |
| 20/07/2022 | 5.10 | 5.10 | 5.00 | 5.10 | +0.05 | +0.99 | 281,703 | 1,426.12 |
| 19/07/2022 | 5.20 | 5.20 | 5.00 | 5.05 | -0.15 | -2.88 | 431,900 | 2,191.03 |
| 18/07/2022 | 5.20 | 5.30 | 5.20 | 5.20 | -0.05 | -0.95 | 260,200 | 1,357.89 |
| 15/07/2022 | 5.25 | 5.25 | 5.05 | 5.25 | +0.05 | +0.96 | 273,902 | 1,403.34 |
| 14/07/2022 | 5.35 | 5.35 | 5.15 | 5.20 | 0.00 | 0.00 | 103,700 | 540.02 |
| 12/07/2022 | 5.35 | 5.50 | 5.20 | 5.20 | -0.10 | -1.89 | 720,800 | 3,824.59 |
| 11/07/2022 | 5.35 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00 | 288,401 | 1,542.12 |
| 08/07/2022 | 5.35 | 5.40 | 5.30 | 5.30 | -0.05 | -0.93 | 280,301 | 1,499.87 |
| 07/07/2022 | 5.15 | 5.40 | 5.15 | 5.35 | +0.20 | +3.88 | 292,102 | 1,553.24 |
| 06/07/2022 | 5.05 | 5.30 | 5.00 | 5.15 | +0.05 | +0.98 | 690,520 | 3,543.39 |
| 05/07/2022 | 5.30 | 5.35 | 5.10 | 5.10 | -0.20 | -3.77 | 981,563 | 5,129.02 |
| 04/07/2022 | 5.85 | 5.85 | 5.30 | 5.30 | -0.40 | -7.02 | 638,649 | 3,488.54 |
| 01/07/2022 | 5.55 | 5.70 | 5.55 | 5.70 | +0.15 | +2.70 | 306,000 | 1,720.77 |
The Information is provided for informative and educational purposes only.
