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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 6.60 | 6.75 | 6.50 | 6.65 | -0.05 | -0.75 | 564,447 | 3,750.73 |
| 21/01/2021 | 6.60 | 6.80 | 6.50 | 6.70 | +0.25 | +3.88 | 1,058,645 | 7,069.81 |
| 20/01/2021 | 6.70 | 6.70 | 6.45 | 6.45 | -0.15 | -2.27 | 1,219,285 | 7,945.81 |
| 19/01/2021 | 6.75 | 6.75 | 6.55 | 6.60 | -0.15 | -2.22 | 1,879,007 | 12,425.06 |
| 18/01/2021 | 6.95 | 6.95 | 6.70 | 6.75 | -0.15 | -2.17 | 802,920 | 5,446.68 |
| 15/01/2021 | 6.95 | 6.95 | 6.75 | 6.90 | -0.10 | -1.43 | 1,056,744 | 7,240.13 |
| 14/01/2021 | 6.85 | 7.00 | 6.85 | 7.00 | +0.15 | +2.19 | 713,025 | 4,947.11 |
| 13/01/2021 | 7.10 | 7.10 | 6.85 | 6.85 | -0.15 | -2.14 | 2,947,938 | 20,295.48 |
| 12/01/2021 | 7.10 | 7.20 | 6.95 | 7.00 | -0.10 | -1.41 | 850,610 | 5,958.83 |
| 11/01/2021 | 6.85 | 7.10 | 6.80 | 7.10 | +0.25 | +3.65 | 1,520,548 | 10,620.75 |
| 08/01/2021 | 7.00 | 7.00 | 6.75 | 6.85 | -0.05 | -0.72 | 988,943 | 6,801.58 |
| 07/01/2021 | 6.70 | 6.95 | 6.65 | 6.90 | +0.30 | +4.55 | 1,335,748 | 9,117.10 |
| 06/01/2021 | 6.65 | 6.80 | 6.50 | 6.60 | 0.00 | 0.00 | 2,311,634 | 15,403.31 |
| 05/01/2021 | 6.60 | 6.70 | 6.50 | 6.60 | +0.10 | +1.54 | 1,170,882 | 7,696.61 |
| 04/01/2021 | 6.10 | 6.65 | 6.10 | 6.50 | +0.10 | +1.56 | 1,662,750 | 10,687.46 |
| 30/12/2020 | 6.50 | 6.55 | 6.35 | 6.40 | -0.15 | -2.29 | 1,099,572 | 7,055.80 |
| 29/12/2020 | 6.45 | 6.55 | 6.35 | 6.55 | +0.20 | +3.15 | 852,910 | 5,502.24 |
| 28/12/2020 | 6.60 | 6.80 | 6.35 | 6.35 | -0.40 | -5.93 | 2,855,525 | 18,718.94 |
| 25/12/2020 | 7.00 | 7.00 | 6.75 | 6.75 | +0.05 | +0.75 | 1,047,749 | 7,204.34 |
| 24/12/2020 | 6.50 | 6.85 | 6.35 | 6.70 | +0.25 | +3.88 | 2,660,583 | 17,679.41 |
| 23/12/2020 | 6.65 | 6.70 | 6.45 | 6.45 | -0.15 | -2.27 | 2,554,436 | 16,828.35 |
| 22/12/2020 | 6.40 | 6.70 | 6.35 | 6.60 | +0.25 | +3.94 | 4,211,926 | 27,541.39 |
| 21/12/2020 | 6.85 | 7.10 | 6.35 | 6.35 | -0.85 | -11.81 | 11,640,885 | 79,055.37 |
| 18/12/2020 | 7.35 | 7.40 | 7.05 | 7.20 | -0.10 | -1.37 | 2,464,454 | 17,707.19 |
| 17/12/2020 | 7.40 | 7.45 | 7.20 | 7.30 | 0.00 | 0.00 | 2,314,351 | 16,954.48 |
| 16/12/2020 | 7.45 | 7.45 | 7.25 | 7.30 | -0.10 | -1.35 | 2,212,775 | 16,280.18 |
| 15/12/2020 | 7.55 | 7.55 | 7.20 | 7.40 | -0.20 | -2.63 | 6,119,635 | 45,053.61 |
| 14/12/2020 | 6.70 | 7.60 | 6.70 | 7.60 | +0.90 | +13.43 | 13,979,526 | 102,155.33 |
| 09/12/2020 | 6.45 | 6.75 | 6.25 | 6.70 | +0.35 | +5.51 | 5,353,049 | 34,804.05 |
| 08/12/2020 | 6.15 | 6.40 | 6.05 | 6.35 | +0.25 | +4.10 | 3,168,624 | 19,869.05 |
| 04/12/2020 | 6.20 | 6.25 | 6.10 | 6.10 | -0.05 | -0.81 | 1,935,025 | 11,958.46 |
| 03/12/2020 | 6.10 | 6.15 | 5.90 | 6.15 | +0.10 | +1.65 | 2,493,201 | 15,006.23 |
| 02/12/2020 | 5.95 | 6.10 | 5.95 | 6.05 | +0.15 | +2.54 | 1,514,002 | 9,126.31 |
| 01/12/2020 | 6.05 | 6.05 | 5.85 | 5.90 | -0.10 | -1.67 | 947,002 | 5,613.52 |
The Information is provided for informative and educational purposes only.
