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) |
|---|---|---|---|---|---|---|---|---|
| 21/01/2021 | 21.60 | 21.60 | 21.30 | 21.30 | -0.10 | -0.47 | 13,489,494 | 289,082.26 |
| 20/01/2021 | 21.60 | 21.70 | 21.40 | 21.40 | -0.10 | -0.47 | 14,525,815 | 312,561.19 |
| 19/01/2021 | 21.70 | 21.80 | 21.40 | 21.50 | -0.20 | -0.92 | 18,593,490 | 400,483.69 |
| 18/01/2021 | 21.30 | 21.70 | 21.20 | 21.70 | +0.40 | +1.88 | 23,991,797 | 516,767.96 |
| 15/01/2021 | 21.60 | 21.60 | 21.30 | 21.30 | -0.20 | -0.93 | 16,752,115 | 358,625.28 |
| 14/01/2021 | 21.50 | 21.80 | 21.40 | 21.50 | +0.10 | +0.47 | 30,654,060 | 662,979.39 |
| 13/01/2021 | 21.50 | 21.60 | 21.40 | 21.40 | -0.10 | -0.47 | 11,521,666 | 247,358.86 |
| 12/01/2021 | 21.40 | 21.60 | 21.30 | 21.50 | +0.20 | +0.94 | 20,336,073 | 436,841.88 |
| 11/01/2021 | 21.50 | 21.70 | 21.10 | 21.30 | -0.10 | -0.47 | 35,655,189 | 763,485.24 |
| 08/01/2021 | 22.00 | 22.00 | 21.30 | 21.40 | -0.60 | -2.73 | 98,022,546 | 2,119,214.19 |
| 07/01/2021 | 22.00 | 22.60 | 21.80 | 22.00 | +0.20 | +0.92 | 113,219,516 | 2,513,511.98 |
| 06/01/2021 | 22.30 | 22.40 | 21.70 | 21.80 | -0.40 | -1.80 | 42,326,244 | 932,655.66 |
| 05/01/2021 | 21.80 | 22.30 | 21.80 | 22.20 | +0.20 | +0.91 | 34,750,479 | 769,302.96 |
| 04/01/2021 | 21.60 | 22.00 | 21.50 | 22.00 | +0.10 | +0.46 | 21,782,989 | 473,827.28 |
| 30/12/2020 | 22.40 | 22.40 | 21.90 | 21.90 | -0.40 | -1.79 | 38,055,110 | 840,538.95 |
| 29/12/2020 | 22.20 | 22.30 | 22.00 | 22.30 | +0.30 | +1.36 | 12,413,964 | 275,445.69 |
| 28/12/2020 | 22.40 | 22.70 | 22.00 | 22.00 | -0.20 | -0.90 | 39,235,712 | 873,010.57 |
| 25/12/2020 | 21.90 | 22.60 | 21.80 | 22.20 | +0.40 | +1.83 | 47,893,657 | 1,066,790.95 |
| 24/12/2020 | 21.70 | 21.90 | 21.50 | 21.80 | +0.30 | +1.40 | 16,938,003 | 367,494.41 |
| 23/12/2020 | 21.70 | 21.90 | 21.50 | 21.50 | -0.30 | -1.38 | 28,596,075 | 620,746.26 |
| 22/12/2020 | 21.60 | 21.90 | 21.50 | 21.80 | +0.30 | +1.40 | 41,404,046 | 899,834.10 |
| 21/12/2020 | 21.90 | 22.20 | 21.50 | 21.50 | -1.20 | -5.29 | 83,816,153 | 1,834,241.06 |
| 18/12/2020 | 23.30 | 23.70 | 22.60 | 22.70 | -0.60 | -2.58 | 78,280,141 | 1,802,486.45 |
| 17/12/2020 | 23.50 | 23.70 | 23.30 | 23.30 | -0.20 | -0.85 | 49,274,329 | 1,156,073.50 |
| 16/12/2020 | 23.10 | 23.50 | 22.90 | 23.50 | +0.60 | +2.62 | 126,740,211 | 2,944,380.16 |
| 15/12/2020 | 23.10 | 23.10 | 22.40 | 22.90 | -0.10 | -0.43 | 141,731,917 | 3,228,440.71 |
| 14/12/2020 | 22.10 | 23.20 | 22.00 | 23.00 | +1.10 | +5.02 | 135,323,153 | 3,058,049.21 |
| 09/12/2020 | 22.30 | 22.40 | 21.90 | 21.90 | -0.20 | -0.90 | 34,786,688 | 768,168.02 |
| 08/12/2020 | 21.90 | 22.20 | 21.90 | 22.10 | +0.10 | +0.45 | 50,480,696 | 1,112,454.80 |
| 04/12/2020 | 22.50 | 22.60 | 22.00 | 22.00 | -0.30 | -1.35 | 90,002,147 | 2,001,209.83 |
| 03/12/2020 | 21.20 | 22.40 | 21.20 | 22.30 | +1.20 | +5.69 | 130,864,152 | 2,868,932.85 |
| 02/12/2020 | 21.10 | 21.40 | 21.10 | 21.10 | 0.00 | 0.00 | 19,060,847 | 404,320.27 |
| 01/12/2020 | 21.20 | 21.30 | 21.00 | 21.10 | +0.10 | +0.48 | 23,443,200 | 495,643.91 |
The Information is provided for informative and educational purposes only.
