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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 5.75 | 5.80 | 5.55 | 5.55 | -0.20 | -3.48 | 528,806 | 2,987.96 |
| 29/06/2022 | 5.75 | 5.80 | 5.70 | 5.75 | -0.10 | -1.71 | 693,512 | 3,992.07 |
| 28/06/2022 | 5.95 | 5.95 | 5.70 | 5.85 | +0.05 | +0.86 | 1,327,520 | 7,686.15 |
| 27/06/2022 | 5.65 | 5.95 | 5.60 | 5.80 | +0.40 | +7.41 | 1,548,639 | 8,979.41 |
| 24/06/2022 | 5.35 | 5.55 | 5.35 | 5.40 | +0.05 | +0.93 | 558,501 | 3,045.03 |
| 23/06/2022 | 5.45 | 5.55 | 5.20 | 5.35 | -0.15 | -2.73 | 2,163,600 | 11,625.14 |
| 22/06/2022 | 5.55 | 5.65 | 5.40 | 5.50 | -0.10 | -1.79 | 505,500 | 2,791.09 |
| 21/06/2022 | 5.60 | 5.70 | 5.40 | 5.60 | -0.05 | -0.88 | 1,266,302 | 6,987.43 |
| 20/06/2022 | 5.65 | 5.70 | 5.55 | 5.65 | -0.10 | -1.74 | 439,060 | 2,469.80 |
| 17/06/2022 | 5.65 | 5.85 | 5.50 | 5.75 | -0.05 | -0.86 | 1,052,800 | 5,988.60 |
| 16/06/2022 | 6.10 | 6.30 | 5.75 | 5.80 | -0.30 | -4.92 | 2,989,601 | 18,110.81 |
| 15/06/2022 | 6.10 | 6.20 | 6.10 | 6.10 | +0.05 | +0.83 | 992,130 | 6,070.42 |
| 14/06/2022 | 6.15 | 6.20 | 6.00 | 6.05 | -0.10 | -1.63 | 1,151,680 | 7,008.50 |
| 13/06/2022 | 6.05 | 6.15 | 5.85 | 6.15 | 0.00 | 0.00 | 1,297,605 | 7,878.82 |
| 10/06/2022 | 6.15 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 659,700 | 4,066.15 |
| 09/06/2022 | 6.30 | 6.30 | 6.10 | 6.15 | -0.10 | -1.60 | 1,632,418 | 10,126.81 |
| 08/06/2022 | 6.35 | 6.45 | 6.15 | 6.25 | -0.10 | -1.57 | 1,749,000 | 11,020.22 |
| 07/06/2022 | 6.35 | 6.45 | 6.30 | 6.35 | -0.05 | -0.78 | 554,508 | 3,533.89 |
| 06/06/2022 | 6.15 | 6.40 | 6.15 | 6.40 | +0.20 | +3.23 | 1,130,020 | 7,178.37 |
| 02/06/2022 | 6.25 | 6.40 | 6.15 | 6.20 | 0.00 | 0.00 | 1,324,108 | 8,302.64 |
| 01/06/2022 | 6.25 | 6.30 | 6.15 | 6.20 | -0.05 | -0.80 | 732,200 | 4,550.89 |
| 31/05/2022 | 6.25 | 6.30 | 6.20 | 6.25 | +0.05 | +0.81 | 577,010 | 3,602.21 |
| 30/05/2022 | 6.20 | 6.35 | 6.15 | 6.20 | +0.10 | +1.64 | 792,410 | 4,955.09 |
| 27/05/2022 | 6.35 | 6.35 | 6.10 | 6.10 | -0.10 | -1.61 | 1,004,865 | 6,221.88 |
| 26/05/2022 | 6.35 | 6.50 | 6.20 | 6.20 | +0.05 | +0.81 | 4,354,294 | 27,758.44 |
| 25/05/2022 | 5.85 | 6.20 | 5.85 | 6.15 | +0.50 | +8.85 | 5,490,240 | 32,937.01 |
| 24/05/2022 | 5.75 | 5.80 | 5.50 | 5.65 | -0.10 | -1.74 | 1,189,927 | 6,735.15 |
| 23/05/2022 | 5.85 | 5.90 | 5.70 | 5.75 | -0.10 | -1.71 | 811,532 | 4,693.34 |
| 20/05/2022 | 5.80 | 5.85 | 5.75 | 5.85 | 0.00 | 0.00 | 522,242 | 3,032.72 |
| 19/05/2022 | 5.70 | 5.90 | 5.70 | 5.85 | -0.10 | -1.68 | 824,200 | 4,775.03 |
| 18/05/2022 | 6.05 | 6.10 | 5.90 | 5.95 | 0.00 | 0.00 | 1,541,305 | 9,245.91 |
| 17/05/2022 | 5.90 | 5.95 | 5.80 | 5.95 | +0.20 | +3.48 | 1,395,901 | 8,200.75 |
| 13/05/2022 | 6.10 | 6.15 | 5.75 | 5.75 | -0.05 | -0.86 | 1,856,605 | 11,003.62 |
| 12/05/2022 | 5.35 | 5.95 | 5.35 | 5.80 | +0.45 | +8.41 | 3,978,117 | 22,978.10 |
| 11/05/2022 | 5.40 | 5.40 | 5.30 | 5.35 | -0.10 | -1.83 | 97,800 | 520.78 |
| 10/05/2022 | 5.30 | 5.45 | 5.15 | 5.45 | +0.10 | +1.87 | 372,514 | 1,953.44 |
| 09/05/2022 | 5.55 | 5.60 | 5.25 | 5.35 | -0.15 | -2.73 | 344,904 | 1,884.71 |
| 06/05/2022 | 5.50 | 5.55 | 5.35 | 5.50 | -0.05 | -0.90 | 546,201 | 2,981.78 |
| 05/05/2022 | 5.50 | 5.60 | 5.50 | 5.55 | +0.15 | +2.78 | 751,901 | 4,158.78 |
| 03/05/2022 | 5.65 | 5.65 | 5.35 | 5.40 | -0.20 | -3.57 | 946,823 | 5,221.01 |
The Information is provided for informative and educational purposes only.
