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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 8.40 | 8.45 | 8.35 | 8.40 | 0.00 | 0.00 | 22,458,053 | 188,552.32 |
| 18/08/2022 | 8.45 | 8.50 | 8.35 | 8.40 | -0.05 | -0.59 | 45,890,466 | 385,433.16 |
| 17/08/2022 | 8.50 | 8.55 | 8.30 | 8.45 | -0.05 | -0.59 | 52,519,497 | 441,480.88 |
| 16/08/2022 | 8.70 | 8.70 | 8.50 | 8.50 | -0.20 | -2.30 | 39,377,117 | 337,181.54 |
| 15/08/2022 | 8.70 | 8.75 | 8.70 | 8.70 | 0.00 | 0.00 | 10,575,930 | 92,379.84 |
| 11/08/2022 | 8.70 | 8.70 | 8.65 | 8.70 | 0.00 | 0.00 | 7,774,249 | 67,525.68 |
| 10/08/2022 | 8.65 | 8.70 | 8.60 | 8.70 | +0.05 | +0.58 | 19,953,300 | 172,901.90 |
| 09/08/2022 | 8.65 | 8.70 | 8.60 | 8.65 | 0.00 | 0.00 | 20,722,658 | 179,276.87 |
| 08/08/2022 | 8.60 | 8.65 | 8.55 | 8.65 | +0.05 | +0.58 | 15,927,678 | 137,509.06 |
| 05/08/2022 | 8.60 | 8.65 | 8.55 | 8.60 | 0.00 | 0.00 | 22,089,578 | 190,010.72 |
| 04/08/2022 | 8.55 | 8.60 | 8.55 | 8.60 | +0.05 | +0.58 | 9,980,301 | 85,558.15 |
| 03/08/2022 | 8.55 | 8.60 | 8.50 | 8.55 | -0.15 | -1.72 | 20,927,921 | 178,695.07 |
| 02/08/2022 | 8.65 | 8.75 | 8.65 | 8.70 | 0.00 | 0.00 | 33,296,879 | 289,546.43 |
| 01/08/2022 | 8.60 | 8.75 | 8.55 | 8.70 | +0.10 | +1.16 | 55,754,216 | 481,030.76 |
| 27/07/2022 | 8.60 | 8.60 | 8.50 | 8.60 | 0.00 | 0.00 | 23,492,931 | 201,141.70 |
| 26/07/2022 | 8.60 | 8.60 | 8.55 | 8.60 | 0.00 | 0.00 | 13,279,255 | 113,790.72 |
| 25/07/2022 | 8.65 | 8.65 | 8.45 | 8.60 | -0.05 | -0.58 | 24,335,243 | 207,968.34 |
| 22/07/2022 | 8.65 | 8.65 | 8.55 | 8.65 | 0.00 | 0.00 | 31,927,296 | 274,853.05 |
| 21/07/2022 | 8.60 | 8.70 | 8.60 | 8.65 | +0.05 | +0.58 | 25,268,369 | 218,055.89 |
| 20/07/2022 | 8.70 | 8.70 | 8.55 | 8.60 | -0.05 | -0.58 | 23,400,853 | 200,745.24 |
| 19/07/2022 | 8.65 | 8.70 | 8.55 | 8.65 | -0.05 | -0.57 | 20,923,855 | 180,326.57 |
| 18/07/2022 | 8.60 | 8.70 | 8.60 | 8.70 | +0.10 | +1.16 | 15,348,666 | 132,930.40 |
| 15/07/2022 | 8.65 | 8.65 | 8.45 | 8.60 | 0.00 | 0.00 | 22,991,097 | 196,525.75 |
| 14/07/2022 | 8.60 | 8.65 | 8.50 | 8.60 | 0.00 | 0.00 | 31,184,120 | 267,274.33 |
| 12/07/2022 | 8.65 | 8.65 | 8.55 | 8.60 | -0.05 | -0.58 | 16,345,447 | 140,494.32 |
| 11/07/2022 | 8.60 | 8.65 | 8.55 | 8.65 | 0.00 | 0.00 | 9,247,060 | 79,558.21 |
| 08/07/2022 | 8.55 | 8.65 | 8.50 | 8.65 | +0.10 | +1.17 | 41,241,315 | 354,382.28 |
| 07/07/2022 | 8.40 | 8.55 | 8.40 | 8.55 | +0.10 | +1.18 | 42,919,012 | 364,722.44 |
| 06/07/2022 | 8.45 | 8.50 | 8.35 | 8.45 | 0.00 | 0.00 | 27,104,226 | 228,544.06 |
| 05/07/2022 | 8.55 | 8.60 | 8.40 | 8.45 | -0.05 | -0.59 | 39,286,313 | 333,215.16 |
| 04/07/2022 | 8.60 | 8.60 | 8.40 | 8.50 | -0.05 | -0.58 | 35,550,929 | 301,002.29 |
| 01/07/2022 | 8.55 | 8.60 | 8.50 | 8.55 | 0.00 | 0.00 | 14,016,590 | 119,846.83 |
The Information is provided for informative and educational purposes only.
