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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 23.60 | 23.80 | 23.40 | 23.40 | -0.30 | -1.27 | 324,305 | 7,627.76 |
| 14/01/2021 | 23.70 | 23.80 | 23.40 | 23.70 | -0.10 | -0.42 | 886,506 | 20,849.07 |
| 13/01/2021 | 23.80 | 23.90 | 23.70 | 23.80 | 0.00 | 0.00 | 346,094 | 8,240.12 |
| 12/01/2021 | 23.80 | 24.10 | 23.70 | 23.80 | 0.00 | 0.00 | 536,366 | 12,805.49 |
| 11/01/2021 | 24.30 | 24.30 | 23.60 | 23.80 | -0.40 | -1.65 | 608,902 | 14,504.79 |
| 08/01/2021 | 24.50 | 24.70 | 23.90 | 24.20 | -0.20 | -0.82 | 601,614 | 14,540.41 |
| 07/01/2021 | 24.00 | 24.50 | 24.00 | 24.40 | +0.40 | +1.67 | 599,192 | 14,601.87 |
| 06/01/2021 | 24.00 | 24.30 | 24.00 | 24.00 | 0.00 | 0.00 | 536,706 | 12,973.55 |
| 05/01/2021 | 24.00 | 24.20 | 23.90 | 24.00 | +0.10 | +0.42 | 441,841 | 10,594.82 |
| 04/01/2021 | 23.70 | 24.00 | 23.30 | 23.90 | +0.10 | +0.42 | 446,792 | 10,549.99 |
| 30/12/2020 | 24.20 | 24.30 | 23.80 | 23.80 | -0.40 | -1.65 | 319,090 | 7,625.77 |
| 29/12/2020 | 23.80 | 24.30 | 23.80 | 24.20 | +0.30 | +1.26 | 215,020 | 5,185.16 |
| 28/12/2020 | 24.40 | 24.50 | 23.80 | 23.90 | -0.50 | -2.05 | 415,823 | 10,008.43 |
| 25/12/2020 | 23.80 | 24.50 | 23.80 | 24.40 | +0.60 | +2.52 | 304,633 | 7,379.53 |
| 24/12/2020 | 23.80 | 23.90 | 23.10 | 23.80 | -0.10 | -0.42 | 1,177,910 | 27,768.12 |
| 23/12/2020 | 24.70 | 24.70 | 23.70 | 23.90 | -0.60 | -2.45 | 888,747 | 21,437.89 |
| 22/12/2020 | 24.20 | 24.70 | 24.20 | 24.50 | -0.30 | -1.21 | 897,315 | 21,980.14 |
| 21/12/2020 | 24.10 | 25.75 | 24.10 | 24.80 | -0.95 | -3.69 | 2,206,708 | 54,862.14 |
| 18/12/2020 | 26.25 | 26.50 | 25.75 | 25.75 | -0.75 | -2.83 | 780,108 | 20,286.31 |
| 17/12/2020 | 26.25 | 26.50 | 26.00 | 26.50 | +0.25 | +0.95 | 306,473 | 8,039.42 |
| 16/12/2020 | 26.00 | 26.50 | 25.75 | 26.25 | +0.25 | +0.96 | 412,823 | 10,763.92 |
| 15/12/2020 | 26.00 | 26.25 | 25.50 | 26.00 | 0.00 | 0.00 | 595,730 | 15,421.86 |
| 14/12/2020 | 26.25 | 26.75 | 25.75 | 26.00 | 0.00 | 0.00 | 1,065,077 | 28,025.69 |
| 09/12/2020 | 24.90 | 26.00 | 24.90 | 26.00 | +1.30 | +5.26 | 1,282,329 | 32,498.02 |
| 08/12/2020 | 24.20 | 24.90 | 24.00 | 24.70 | +0.50 | +2.07 | 728,920 | 17,894.69 |
| 04/12/2020 | 24.00 | 24.20 | 24.00 | 24.20 | +0.30 | +1.26 | 300,027 | 7,242.37 |
| 03/12/2020 | 24.00 | 24.20 | 23.90 | 23.90 | -0.10 | -0.42 | 451,475 | 10,842.20 |
| 02/12/2020 | 23.70 | 24.20 | 23.70 | 24.00 | +0.10 | +0.42 | 491,988 | 11,789.84 |
| 01/12/2020 | 23.40 | 23.90 | 23.30 | 23.90 | +0.50 | +2.14 | 620,037 | 14,683.87 |
The Information is provided for informative and educational purposes only.
