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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 8.55 | 8.60 | 8.50 | 8.55 | 0.00 | 0.00 | 14,016,590 | 119,846.83 |
| 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 |
The Information is provided for informative and educational purposes only.
