Companies/Securities in Focus
BAM : BANGKOK COMMERCIAL ASSET MANAGEMENT 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 | 21.50 | 21.60 | 20.90 | 21.10 | -0.20 | -0.94 | 58,098,747 | 1,231,765.31 |
| 24/11/2020 | 22.10 | 22.10 | 21.20 | 21.30 | -0.70 | -3.18 | 44,496,006 | 962,329.00 |
| 23/11/2020 | 21.80 | 22.20 | 21.70 | 22.00 | +0.30 | +1.38 | 55,732,675 | 1,226,352.30 |
| 20/11/2020 | 21.50 | 21.80 | 21.40 | 21.70 | +0.40 | +1.88 | 52,145,337 | 1,125,866.78 |
| 19/11/2020 | 20.70 | 21.30 | 20.70 | 21.30 | +0.50 | +2.40 | 52,739,868 | 1,111,690.42 |
| 18/11/2020 | 20.60 | 20.90 | 20.50 | 20.80 | +0.30 | +1.46 | 36,570,711 | 758,376.93 |
| 17/11/2020 | 20.70 | 20.90 | 20.50 | 20.50 | 0.00 | 0.00 | 37,466,834 | 774,086.44 |
| 16/11/2020 | 21.20 | 21.30 | 20.50 | 20.50 | -0.50 | -2.38 | 58,249,421 | 1,217,267.33 |
| 13/11/2020 | 20.60 | 21.40 | 20.40 | 21.00 | -1.30 | -5.83 | 152,459,742 | 3,188,783.79 |
| 12/11/2020 | 22.30 | 22.60 | 22.20 | 22.30 | 0.00 | 0.00 | 28,496,879 | 638,463.40 |
| 11/11/2020 | 23.00 | 23.10 | 22.30 | 22.30 | -0.80 | -3.46 | 58,522,868 | 1,323,791.48 |
| 10/11/2020 | 22.30 | 23.10 | 22.20 | 23.10 | +0.60 | +2.67 | 85,377,969 | 1,931,878.73 |
| 09/11/2020 | 21.70 | 22.70 | 21.50 | 22.50 | +1.10 | +5.14 | 79,583,833 | 1,771,974.13 |
| 06/11/2020 | 21.50 | 21.80 | 21.20 | 21.40 | -0.20 | -0.93 | 21,183,048 | 456,620.26 |
| 05/11/2020 | 21.20 | 21.70 | 21.10 | 21.60 | +0.60 | +2.86 | 30,717,428 | 658,359.06 |
| 04/11/2020 | 21.30 | 21.40 | 20.90 | 21.00 | -0.30 | -1.41 | 15,763,914 | 332,654.96 |
| 03/11/2020 | 21.10 | 21.30 | 20.90 | 21.30 | +0.40 | +1.91 | 15,030,657 | 317,619.26 |
| 02/11/2020 | 20.40 | 20.90 | 20.30 | 20.90 | +0.70 | +3.47 | 14,258,261 | 293,998.29 |
| 30/10/2020 | 20.30 | 20.60 | 20.20 | 20.20 | 0.00 | 0.00 | 16,709,440 | 340,035.43 |
| 29/10/2020 | 20.00 | 20.20 | 19.90 | 20.20 | +0.10 | +0.50 | 5,097,877 | 102,180.42 |
| 28/10/2020 | 20.30 | 20.40 | 20.10 | 20.10 | -0.20 | -0.99 | 8,576,749 | 173,341.46 |
| 27/10/2020 | 20.50 | 20.50 | 20.10 | 20.30 | -0.20 | -0.98 | 10,953,248 | 222,251.98 |
| 26/10/2020 | 20.20 | 20.70 | 20.10 | 20.50 | +0.40 | +1.99 | 17,957,542 | 367,399.44 |
| 22/10/2020 | 20.00 | 20.20 | 19.80 | 20.10 | 0.00 | 0.00 | 20,847,408 | 418,147.35 |
| 21/10/2020 | 19.90 | 20.30 | 19.90 | 20.10 | +0.30 | +1.52 | 15,395,167 | 309,280.54 |
| 20/10/2020 | 19.90 | 20.30 | 19.70 | 19.80 | -0.20 | -1.00 | 16,879,278 | 335,783.66 |
| 19/10/2020 | 20.00 | 20.20 | 19.70 | 20.00 | -0.20 | -0.99 | 17,998,003 | 357,734.81 |
| 16/10/2020 | 20.20 | 20.30 | 20.00 | 20.20 | +0.20 | +1.00 | 11,293,808 | 227,190.51 |
| 15/10/2020 | 21.10 | 21.10 | 20.00 | 20.00 | -1.20 | -5.66 | 46,340,842 | 945,831.82 |
| 14/10/2020 | 21.20 | 21.40 | 21.10 | 21.20 | +0.10 | +0.47 | 12,750,097 | 270,829.11 |
| 12/10/2020 | 21.40 | 21.70 | 21.00 | 21.10 | -0.30 | -1.40 | 22,509,665 | 480,012.20 |
| 09/10/2020 | 21.80 | 21.80 | 21.10 | 21.40 | -0.30 | -1.38 | 22,605,693 | 483,644.42 |
| 08/10/2020 | 21.80 | 21.90 | 21.70 | 21.70 | -0.20 | -0.91 | 16,728,020 | 364,654.07 |
| 07/10/2020 | 21.30 | 21.90 | 21.20 | 21.90 | +0.60 | +2.82 | 41,991,073 | 908,651.34 |
| 06/10/2020 | 21.50 | 21.60 | 21.30 | 21.30 | +0.10 | +0.47 | 20,781,657 | 444,815.52 |
| 05/10/2020 | 21.30 | 21.50 | 21.10 | 21.20 | +0.60 | +2.91 | 39,905,113 | 849,717.46 |
| 02/10/2020 | 20.70 | 20.90 | 20.40 | 20.60 | -0.10 | -0.48 | 33,990,604 | 701,172.79 |
| 01/10/2020 | 20.00 | 20.70 | 19.80 | 20.70 | +0.90 | +4.55 | 38,292,653 | 778,358.00 |
The Information is provided for informative and educational purposes only.
