Companies/Securities in Focus
BA : BANGKOK AIRWAYS 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) |
|---|---|---|---|---|---|---|---|---|
| 25/11/2020 | 5.90 | 6.00 | 5.80 | 5.95 | +0.15 | +2.59 | 1,608,461 | 9,450.05 |
| 24/11/2020 | 5.90 | 5.90 | 5.70 | 5.80 | -0.10 | -1.69 | 2,031,107 | 11,762.86 |
| 23/11/2020 | 5.80 | 5.95 | 5.80 | 5.90 | +0.10 | +1.72 | 3,072,055 | 18,027.52 |
| 20/11/2020 | 5.70 | 5.95 | 5.65 | 5.80 | +0.10 | +1.75 | 5,798,418 | 33,425.97 |
| 19/11/2020 | 5.60 | 5.80 | 5.55 | 5.70 | +0.10 | +1.79 | 2,946,837 | 16,806.07 |
| 18/11/2020 | 5.40 | 5.60 | 5.35 | 5.60 | +0.15 | +2.75 | 1,501,415 | 8,300.06 |
| 17/11/2020 | 5.40 | 5.55 | 5.35 | 5.45 | +0.15 | +2.83 | 2,064,257 | 11,240.72 |
| 16/11/2020 | 5.35 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00 | 927,425 | 4,940.94 |
| 13/11/2020 | 5.30 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 693,702 | 3,680.59 |
| 12/11/2020 | 5.40 | 5.45 | 5.30 | 5.30 | -0.30 | -5.36 | 1,905,082 | 10,227.48 |
| 11/11/2020 | 5.35 | 5.65 | 5.25 | 5.60 | +0.30 | +5.66 | 5,461,618 | 29,979.88 |
| 10/11/2020 | 5.85 | 5.95 | 5.30 | 5.30 | +0.10 | +1.92 | 10,448,715 | 58,147.78 |
| 09/11/2020 | 5.35 | 5.35 | 5.20 | 5.20 | -0.05 | -0.95 | 721,399 | 3,804.20 |
| 06/11/2020 | 5.25 | 5.35 | 5.20 | 5.25 | +0.05 | +0.96 | 582,405 | 3,065.51 |
| 05/11/2020 | 5.20 | 5.20 | 5.10 | 5.20 | +0.10 | +1.96 | 315,616 | 1,632.38 |
| 04/11/2020 | 5.20 | 5.25 | 5.10 | 5.10 | -0.10 | -1.92 | 387,500 | 1,988.66 |
| 03/11/2020 | 5.05 | 5.20 | 5.05 | 5.20 | +0.10 | +1.96 | 434,922 | 2,224.14 |
| 02/11/2020 | 4.98 | 5.10 | 4.98 | 5.10 | +0.12 | +2.41 | 241,308 | 1,220.28 |
| 30/10/2020 | 5.05 | 5.05 | 4.98 | 4.98 | -0.02 | -0.40 | 359,200 | 1,795.51 |
| 29/10/2020 | 5.00 | 5.05 | 5.00 | 5.00 | -0.10 | -1.96 | 304,847 | 1,527.16 |
| 28/10/2020 | 5.15 | 5.20 | 5.05 | 5.10 | -0.05 | -0.97 | 151,703 | 773.87 |
| 27/10/2020 | 5.00 | 5.15 | 5.00 | 5.15 | +0.05 | +0.98 | 470,104 | 2,398.14 |
| 26/10/2020 | 5.00 | 5.10 | 4.98 | 5.10 | 0.00 | 0.00 | 650,845 | 3,283.63 |
| 22/10/2020 | 5.00 | 5.15 | 4.96 | 5.10 | +0.10 | +2.00 | 717,402 | 3,603.66 |
| 21/10/2020 | 5.05 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 107,904 | 543.18 |
| 20/10/2020 | 5.05 | 5.05 | 4.96 | 5.05 | 0.00 | 0.00 | 833,801 | 4,167.18 |
| 19/10/2020 | 5.20 | 5.25 | 5.00 | 5.05 | -0.25 | -4.72 | 1,376,120 | 6,986.58 |
| 16/10/2020 | 5.25 | 5.35 | 5.20 | 5.30 | 0.00 | 0.00 | 367,945 | 1,936.68 |
| 15/10/2020 | 5.30 | 5.35 | 5.20 | 5.30 | +0.05 | +0.95 | 641,001 | 3,378.24 |
| 14/10/2020 | 5.35 | 5.35 | 5.25 | 5.25 | -0.10 | -1.87 | 292,323 | 1,550.86 |
| 12/10/2020 | 5.40 | 5.40 | 5.35 | 5.35 | -0.05 | -0.93 | 67,100 | 359.80 |
| 09/10/2020 | 5.35 | 5.40 | 5.35 | 5.40 | 0.00 | 0.00 | 101,311 | 545.47 |
| 08/10/2020 | 5.50 | 5.55 | 5.35 | 5.40 | -0.05 | -0.92 | 908,600 | 4,935.71 |
| 07/10/2020 | 5.35 | 5.45 | 5.25 | 5.45 | +0.15 | +2.83 | 838,800 | 4,492.38 |
| 06/10/2020 | 5.30 | 5.40 | 5.30 | 5.30 | 0.00 | 0.00 | 243,006 | 1,297.36 |
| 05/10/2020 | 5.30 | 5.45 | 5.30 | 5.30 | -0.05 | -0.93 | 422,350 | 2,248.14 |
| 02/10/2020 | 5.40 | 5.40 | 5.30 | 5.35 | -0.10 | -1.83 | 96,926 | 516.22 |
| 01/10/2020 | 5.30 | 5.50 | 5.30 | 5.45 | +0.15 | +2.83 | 399,411 | 2,157.05 |
The Information is provided for informative and educational purposes only.
