Companies/Securities in Focus
BTS-W6 : BTS GROUP HOLDINGS PUBLIC COMPANY LIMITED No.6
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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 5,484,436 | 1,043.64 |
| 20/05/2022 | 0.21 | 0.22 | 0.19 | 0.19 | -0.01 | -5.00 | 4,606,653 | 934.36 |
| 19/05/2022 | 0.19 | 0.21 | 0.19 | 0.20 | -0.02 | -9.09 | 6,407,150 | 1,266.37 |
| 18/05/2022 | 0.20 | 0.23 | 0.19 | 0.22 | +0.02 | +10.00 | 8,816,896 | 1,854.85 |
| 17/05/2022 | 0.18 | 0.21 | 0.18 | 0.20 | +0.02 | +11.11 | 4,826,784 | 953.88 |
| 13/05/2022 | 0.19 | 0.20 | 0.17 | 0.18 | -0.01 | -5.26 | 4,616,618 | 834.75 |
| 12/05/2022 | 0.20 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00 | 4,334,996 | 835.71 |
| 11/05/2022 | 0.21 | 0.22 | 0.19 | 0.20 | -0.01 | -4.76 | 4,759,797 | 946.12 |
| 10/05/2022 | 0.21 | 0.22 | 0.19 | 0.21 | 0.00 | 0.00 | 6,041,455 | 1,225.98 |
| 09/05/2022 | 0.23 | 0.24 | 0.19 | 0.21 | -0.02 | -8.70 | 9,933,488 | 2,067.14 |
| 06/05/2022 | 0.23 | 0.26 | 0.21 | 0.23 | -0.01 | -4.17 | 8,403,044 | 1,899.55 |
| 05/05/2022 | 0.29 | 0.31 | 0.20 | 0.24 | -0.05 | -17.24 | 22,682,615 | 5,397.64 |
| 03/05/2022 | 0.37 | 0.37 | 0.28 | 0.29 | -0.07 | -19.44 | 23,036,637 | 7,199.88 |
| 29/04/2022 | 0.37 | 0.38 | 0.36 | 0.36 | -0.01 | -2.70 | 2,546,161 | 931.87 |
| 28/04/2022 | 0.35 | 0.38 | 0.35 | 0.37 | +0.02 | +5.71 | 3,093,241 | 1,126.49 |
| 27/04/2022 | 0.40 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26 | 10,400,933 | 3,805.53 |
| 26/04/2022 | 0.41 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50 | 1,791,911 | 719.08 |
| 25/04/2022 | 0.40 | 0.41 | 0.39 | 0.40 | -0.01 | -2.44 | 1,164,978 | 466.18 |
| 22/04/2022 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -2.38 | 2,112,625 | 854.37 |
| 21/04/2022 | 0.41 | 0.42 | 0.40 | 0.42 | +0.01 | +2.44 | 1,257,519 | 517.77 |
| 20/04/2022 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -2.38 | 1,366,668 | 571.35 |
| 19/04/2022 | 0.43 | 0.44 | 0.41 | 0.42 | -0.01 | -2.33 | 6,059,404 | 2,550.98 |
| 18/04/2022 | 0.43 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00 | 637,988 | 275.68 |
| 12/04/2022 | 0.43 | 0.43 | 0.42 | 0.43 | +0.01 | +2.38 | 1,531,034 | 648.23 |
| 11/04/2022 | 0.46 | 0.46 | 0.42 | 0.42 | -0.04 | -8.70 | 3,231,414 | 1,399.56 |
| 08/04/2022 | 0.45 | 0.46 | 0.43 | 0.46 | +0.01 | +2.22 | 2,804,458 | 1,251.62 |
| 07/04/2022 | 0.45 | 0.46 | 0.44 | 0.45 | -0.01 | -2.17 | 898,013 | 403.91 |
| 05/04/2022 | 0.46 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00 | 2,545,904 | 1,155.18 |
| 04/04/2022 | 0.47 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13 | 4,815,690 | 2,208.29 |
| 01/04/2022 | 0.49 | 0.50 | 0.47 | 0.47 | -0.02 | -4.08 | 2,685,672 | 1,285.97 |
The Information is provided for informative and educational purposes only.
