Companies/Securities in Focus
BANPU : BANPU 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) |
|---|---|---|---|---|---|---|---|---|
| 01/03/2021 | 11.30 | 11.80 | 11.20 | 11.70 | +0.20 | +1.74 | 86,215,323 | 995,055.70 |
| 25/02/2021 | 11.00 | 11.60 | 10.90 | 11.50 | +0.70 | +6.48 | 105,947,276 | 1,193,905.83 |
| 24/02/2021 | 11.00 | 11.10 | 10.80 | 10.80 | -0.20 | -1.82 | 61,120,976 | 667,339.18 |
| 23/02/2021 | 11.00 | 11.20 | 10.70 | 11.00 | -0.20 | -1.79 | 130,211,744 | 1,425,275.01 |
| 22/02/2021 | 11.30 | 11.40 | 10.90 | 11.20 | -0.10 | -0.88 | 73,618,581 | 821,608.39 |
| 19/02/2021 | 11.80 | 11.80 | 11.20 | 11.30 | -0.60 | -5.04 | 124,392,169 | 1,418,430.82 |
| 18/02/2021 | 12.10 | 12.30 | 11.70 | 11.90 | -0.10 | -0.83 | 70,344,662 | 843,384.24 |
| 17/02/2021 | 12.10 | 12.20 | 11.90 | 12.00 | 0.00 | 0.00 | 38,404,236 | 461,810.79 |
| 16/02/2021 | 12.20 | 12.30 | 11.80 | 12.00 | -0.20 | -1.64 | 96,165,539 | 1,154,814.75 |
| 15/02/2021 | 12.10 | 12.40 | 11.90 | 12.20 | +0.40 | +3.39 | 167,794,438 | 2,040,743.58 |
| 11/02/2021 | 11.40 | 12.00 | 11.20 | 11.80 | +0.40 | +3.51 | 139,190,228 | 1,618,557.05 |
| 10/02/2021 | 11.30 | 11.50 | 11.00 | 11.40 | +0.10 | +0.88 | 115,277,550 | 1,301,724.28 |
| 09/02/2021 | 10.90 | 11.50 | 10.90 | 11.30 | +0.40 | +3.67 | 225,455,464 | 2,542,626.53 |
| 08/02/2021 | 10.90 | 11.10 | 10.80 | 10.90 | +0.10 | +0.93 | 71,150,918 | 776,901.42 |
| 05/02/2021 | 11.00 | 11.00 | 10.70 | 10.80 | -0.10 | -0.92 | 66,812,796 | 721,999.61 |
| 04/02/2021 | 10.70 | 10.90 | 10.50 | 10.90 | +0.20 | +1.87 | 92,636,386 | 993,859.15 |
| 03/02/2021 | 10.80 | 10.90 | 10.60 | 10.70 | -0.10 | -0.93 | 85,416,758 | 917,343.45 |
| 02/02/2021 | 10.80 | 10.90 | 10.40 | 10.80 | -0.50 | -4.42 | 171,686,379 | 1,834,128.76 |
| 01/02/2021 | 10.40 | 11.30 | 10.40 | 11.30 | +0.90 | +8.65 | 167,367,554 | 1,819,052.65 |
The Information is provided for informative and educational purposes only.
