Companies/Securities in Focus
BTS : BTS GROUP HOLDINGS 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 | 8.60 | 8.65 | 8.45 | 8.55 | -0.10 | -1.16 | 38,479,405 | 328,138.80 |
| 29/06/2022 | 8.70 | 8.70 | 8.60 | 8.65 | -0.05 | -0.57 | 28,363,399 | 245,392.28 |
| 28/06/2022 | 8.55 | 8.70 | 8.50 | 8.70 | +0.15 | +1.75 | 50,744,556 | 437,253.22 |
| 27/06/2022 | 8.50 | 8.60 | 8.45 | 8.55 | +0.10 | +1.18 | 20,620,943 | 175,708.77 |
| 24/06/2022 | 8.45 | 8.50 | 8.40 | 8.45 | +0.05 | +0.60 | 20,489,177 | 172,780.84 |
| 23/06/2022 | 8.40 | 8.45 | 8.30 | 8.40 | +0.05 | +0.60 | 18,613,704 | 155,855.62 |
| 22/06/2022 | 8.45 | 8.50 | 8.30 | 8.35 | -0.10 | -1.18 | 22,505,261 | 188,345.73 |
| 21/06/2022 | 8.45 | 8.50 | 8.40 | 8.45 | 0.00 | 0.00 | 28,679,058 | 242,359.42 |
| 20/06/2022 | 8.45 | 8.50 | 8.40 | 8.45 | -0.05 | -0.59 | 12,440,626 | 105,043.37 |
| 17/06/2022 | 8.20 | 8.50 | 8.15 | 8.50 | +0.30 | +3.66 | 65,445,637 | 549,936.36 |
| 16/06/2022 | 8.40 | 8.40 | 8.20 | 8.20 | -0.15 | -1.80 | 63,037,624 | 522,714.98 |
| 15/06/2022 | 8.45 | 8.50 | 8.30 | 8.35 | -0.10 | -1.18 | 43,056,266 | 359,946.73 |
| 14/06/2022 | 8.40 | 8.45 | 8.35 | 8.45 | +0.05 | +0.60 | 30,325,455 | 255,636.03 |
| 13/06/2022 | 8.45 | 8.50 | 8.40 | 8.40 | -0.10 | -1.18 | 29,234,577 | 246,701.77 |
| 10/06/2022 | 8.65 | 8.65 | 8.50 | 8.50 | -0.05 | -0.58 | 37,041,691 | 316,785.50 |
| 09/06/2022 | 8.55 | 8.60 | 8.50 | 8.55 | -0.05 | -0.58 | 48,001,358 | 410,427.28 |
| 08/06/2022 | 8.65 | 8.65 | 8.55 | 8.60 | 0.00 | 0.00 | 30,445,499 | 262,061.53 |
| 07/06/2022 | 8.70 | 8.70 | 8.60 | 8.60 | -0.10 | -1.15 | 31,835,433 | 274,914.34 |
| 06/06/2022 | 8.80 | 8.80 | 8.60 | 8.70 | -0.10 | -1.14 | 51,730,384 | 449,262.62 |
| 02/06/2022 | 8.80 | 8.80 | 8.70 | 8.80 | 0.00 | 0.00 | 27,323,824 | 239,535.90 |
| 01/06/2022 | 8.90 | 8.90 | 8.75 | 8.80 | -0.10 | -1.12 | 24,815,634 | 218,407.94 |
| 31/05/2022 | 8.80 | 8.90 | 8.70 | 8.90 | +0.10 | +1.14 | 134,392,895 | 1,189,043.21 |
| 30/05/2022 | 8.75 | 8.80 | 8.70 | 8.80 | +0.05 | +0.57 | 29,899,445 | 261,977.94 |
| 27/05/2022 | 8.70 | 8.75 | 8.65 | 8.75 | +0.10 | +1.16 | 29,429,931 | 256,374.50 |
| 26/05/2022 | 8.65 | 8.70 | 8.55 | 8.65 | +0.05 | +0.58 | 76,746,838 | 663,330.76 |
| 25/05/2022 | 8.75 | 8.80 | 8.50 | 8.60 | -0.10 | -1.15 | 129,183,863 | 1,116,778.52 |
| 24/05/2022 | 8.75 | 8.85 | 8.65 | 8.70 | -0.05 | -0.57 | 110,231,549 | 962,470.13 |
| 23/05/2022 | 8.80 | 8.90 | 8.65 | 8.75 | -0.25 | -2.78 | 192,938,806 | 1,685,472.85 |
| 20/05/2022 | 9.10 | 9.25 | 9.00 | 9.00 | -0.10 | -1.10 | 120,179,007 | 1,092,535.22 |
| 19/05/2022 | 9.15 | 9.20 | 9.05 | 9.10 | -0.15 | -1.62 | 53,205,315 | 485,645.13 |
| 18/05/2022 | 9.05 | 9.25 | 8.95 | 9.25 | +0.25 | +2.78 | 52,958,547 | 483,599.33 |
| 17/05/2022 | 8.80 | 9.00 | 8.80 | 9.00 | +0.30 | +3.45 | 40,846,664 | 365,576.26 |
| 13/05/2022 | 8.75 | 8.80 | 8.70 | 8.70 | -0.05 | -0.57 | 24,734,220 | 216,258.61 |
| 12/05/2022 | 8.80 | 8.85 | 8.70 | 8.75 | -0.10 | -1.13 | 42,314,561 | 370,359.45 |
| 11/05/2022 | 8.90 | 8.95 | 8.75 | 8.85 | -0.05 | -0.56 | 25,224,185 | 222,610.30 |
| 10/05/2022 | 8.70 | 8.90 | 8.65 | 8.90 | +0.25 | +2.89 | 41,955,571 | 368,742.73 |
| 09/05/2022 | 8.85 | 8.90 | 8.60 | 8.65 | -0.20 | -2.26 | 57,103,226 | 497,017.31 |
| 06/05/2022 | 8.90 | 8.95 | 8.80 | 8.85 | -0.10 | -1.12 | 36,631,875 | 324,639.03 |
| 05/05/2022 | 9.05 | 9.05 | 8.90 | 8.95 | 0.00 | 0.00 | 25,520,502 | 229,394.76 |
| 03/05/2022 | 9.00 | 9.05 | 8.95 | 8.95 | -0.05 | -0.56 | 16,225,917 | 145,840.30 |
The Information is provided for informative and educational purposes only.
