Companies/Securities in Focus
BAFS : BANGKOK AVIATION FUEL SERVICES PCL.
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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2021 | 25.50 | 25.50 | 25.00 | 25.25 | 0.00 | 0.00 | 472,199 | 11,942.84 |
| 22/07/2021 | 25.00 | 25.50 | 25.00 | 25.25 | 0.00 | 0.00 | 385,806 | 9,754.04 |
| 21/07/2021 | 25.25 | 25.25 | 24.80 | 25.25 | 0.00 | 0.00 | 1,044,583 | 26,068.46 |
| 20/07/2021 | 25.50 | 25.50 | 24.90 | 25.25 | -0.25 | -0.98 | 1,056,549 | 26,441.24 |
| 19/07/2021 | 25.50 | 25.75 | 25.25 | 25.50 | -0.50 | -1.92 | 1,345,065 | 34,238.57 |
| 16/07/2021 | 26.00 | 26.25 | 25.75 | 26.00 | 0.00 | 0.00 | 367,106 | 9,500.91 |
| 15/07/2021 | 26.25 | 26.25 | 25.75 | 26.00 | -0.25 | -0.95 | 646,782 | 16,787.25 |
| 14/07/2021 | 26.00 | 26.25 | 25.75 | 26.25 | -0.25 | -0.94 | 948,787 | 24,655.65 |
| 13/07/2021 | 26.50 | 26.50 | 26.00 | 26.50 | +0.25 | +0.95 | 355,607 | 9,398.44 |
| 12/07/2021 | 25.75 | 26.25 | 25.75 | 26.25 | +0.25 | +0.96 | 607,696 | 15,788.55 |
| 09/07/2021 | 25.50 | 26.25 | 25.50 | 26.00 | +0.25 | +0.97 | 598,741 | 15,494.43 |
| 08/07/2021 | 26.25 | 26.50 | 25.50 | 25.75 | -1.00 | -3.74 | 1,936,620 | 50,342.62 |
| 07/07/2021 | 27.50 | 27.50 | 26.75 | 26.75 | -0.75 | -2.73 | 861,321 | 23,260.55 |
| 06/07/2021 | 27.00 | 27.75 | 26.75 | 27.50 | +0.50 | +1.85 | 692,470 | 18,911.63 |
| 05/07/2021 | 27.25 | 27.50 | 27.00 | 27.00 | -0.25 | -0.92 | 534,483 | 14,565.61 |
| 02/07/2021 | 28.00 | 28.00 | 27.25 | 27.25 | -0.50 | -1.80 | 1,137,295 | 31,470.29 |
| 01/07/2021 | 27.75 | 27.75 | 27.25 | 27.75 | +0.25 | +0.91 | 560,264 | 15,518.00 |
| 30/06/2021 | 27.50 | 27.75 | 27.25 | 27.50 | +0.25 | +0.92 | 356,061 | 9,810.93 |
| 29/06/2021 | 27.00 | 28.00 | 27.00 | 27.25 | 0.00 | 0.00 | 836,741 | 22,962.46 |
| 28/06/2021 | 27.50 | 27.50 | 26.75 | 27.25 | -0.50 | -1.80 | 803,523 | 21,835.39 |
| 25/06/2021 | 28.00 | 28.25 | 27.50 | 27.75 | -0.25 | -0.89 | 841,051 | 23,449.42 |
| 24/06/2021 | 28.50 | 28.75 | 27.50 | 28.00 | -1.00 | -3.45 | 2,165,777 | 60,831.97 |
| 23/06/2021 | 28.75 | 29.25 | 28.75 | 29.00 | 0.00 | 0.00 | 1,233,932 | 35,806.80 |
| 22/06/2021 | 29.25 | 30.75 | 29.00 | 29.00 | +0.75 | +2.65 | 8,059,469 | 239,226.58 |
| 21/06/2021 | 28.25 | 28.50 | 27.75 | 28.25 | -0.25 | -0.88 | 1,128,288 | 31,569.02 |
| 18/06/2021 | 28.75 | 29.25 | 28.50 | 28.50 | 0.00 | 0.00 | 932,572 | 26,784.65 |
| 17/06/2021 | 28.50 | 29.75 | 28.25 | 28.50 | 0.00 | 0.00 | 3,237,767 | 94,442.18 |
| 16/06/2021 | 29.00 | 29.25 | 28.00 | 28.50 | 0.00 | 0.00 | 2,390,738 | 68,357.39 |
| 15/06/2021 | 27.75 | 28.50 | 27.50 | 28.50 | +0.75 | +2.70 | 1,419,808 | 39,929.43 |
| 14/06/2021 | 28.50 | 28.50 | 27.50 | 27.75 | -0.50 | -1.77 | 737,698 | 20,628.08 |
| 11/06/2021 | 27.00 | 28.25 | 26.75 | 28.25 | +1.25 | +4.63 | 2,330,725 | 64,865.27 |
| 10/06/2021 | 27.25 | 27.25 | 26.75 | 27.00 | +0.25 | +0.93 | 284,828 | 7,684.26 |
| 09/06/2021 | 27.25 | 27.25 | 26.75 | 26.75 | -0.25 | -0.93 | 242,341 | 6,551.05 |
| 08/06/2021 | 27.25 | 27.50 | 26.75 | 27.00 | -0.25 | -0.92 | 356,848 | 9,628.47 |
| 07/06/2021 | 27.25 | 27.50 | 27.00 | 27.25 | +0.50 | +1.87 | 621,285 | 16,939.34 |
| 04/06/2021 | 26.75 | 27.00 | 26.25 | 26.75 | 0.00 | 0.00 | 1,011,569 | 26,967.60 |
| 02/06/2021 | 25.50 | 26.75 | 25.50 | 26.75 | +1.25 | +4.90 | 1,212,312 | 31,974.13 |
| 01/06/2021 | 25.00 | 25.50 | 25.00 | 25.50 | +0.50 | +2.00 | 391,468 | 9,920.41 |
The Information is provided for informative and educational purposes only.
