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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2021 | 11.80 | 12.00 | 11.60 | 12.00 | +0.10 | +0.84 | 54,874,949 | 648,921.44 |
| 14/05/2021 | 11.90 | 12.10 | 11.60 | 11.90 | +0.20 | +1.71 | 108,335,889 | 1,282,427.52 |
| 13/05/2021 | 11.70 | 12.10 | 11.20 | 11.70 | -0.10 | -0.85 | 131,438,423 | 1,529,168.76 |
| 12/05/2021 | 12.00 | 12.10 | 11.80 | 11.80 | -0.20 | -1.67 | 74,850,669 | 892,768.94 |
| 11/05/2021 | 12.40 | 12.50 | 11.80 | 12.00 | -0.80 | -6.25 | 163,058,848 | 1,974,777.31 |
| 10/05/2021 | 12.70 | 12.90 | 12.60 | 12.80 | +0.20 | +1.59 | 70,552,861 | 903,032.15 |
| 07/05/2021 | 12.80 | 12.90 | 12.60 | 12.60 | -0.10 | -0.79 | 78,092,897 | 994,050.60 |
| 06/05/2021 | 12.40 | 12.80 | 12.30 | 12.70 | +0.40 | +3.25 | 175,634,984 | 2,200,898.21 |
| 05/05/2021 | 12.30 | 12.30 | 12.00 | 12.30 | 0.00 | 0.00 | 66,860,091 | 814,880.72 |
| 30/04/2021 | 12.30 | 12.50 | 12.20 | 12.30 | 0.00 | 0.00 | 70,117,446 | 862,277.78 |
| 29/04/2021 | 12.10 | 12.30 | 11.90 | 12.30 | +0.20 | +1.65 | 55,372,883 | 673,797.19 |
| 28/04/2021 | 12.10 | 12.20 | 11.90 | 12.10 | +0.10 | +0.83 | 51,981,548 | 627,724.70 |
| 27/04/2021 | 11.80 | 12.20 | 11.60 | 12.00 | +0.30 | +2.56 | 85,662,772 | 1,029,013.88 |
| 26/04/2021 | 11.70 | 11.90 | 11.60 | 11.70 | -0.20 | -1.68 | 40,149,885 | 472,290.44 |
| 23/04/2021 | 11.70 | 11.90 | 11.20 | 11.90 | 0.00 | 0.00 | 139,218,918 | 1,608,933.44 |
| 22/04/2021 | 12.10 | 12.10 | 11.60 | 11.90 | -0.20 | -1.65 | 111,147,361 | 1,309,398.63 |
| 21/04/2021 | 12.10 | 12.20 | 11.90 | 12.10 | -0.10 | -0.82 | 47,135,370 | 568,488.81 |
| 20/04/2021 | 12.40 | 12.50 | 12.20 | 12.20 | -0.20 | -1.61 | 51,798,726 | 636,796.14 |
| 19/04/2021 | 12.10 | 12.40 | 11.90 | 12.40 | +0.20 | +1.64 | 42,696,068 | 518,252.17 |
| 16/04/2021 | 11.70 | 12.20 | 11.60 | 12.20 | +0.50 | +4.27 | 70,952,090 | 848,546.07 |
| 12/04/2021 | 11.80 | 11.90 | 11.50 | 11.70 | -0.40 | -3.31 | 66,367,904 | 774,498.56 |
| 09/04/2021 | 12.30 | 12.30 | 12.00 | 12.10 | -0.30 | -2.42 | 65,021,258 | 789,018.50 |
| 08/04/2021 | 12.10 | 12.40 | 12.00 | 12.40 | +0.30 | +2.48 | 48,914,653 | 595,931.15 |
| 07/04/2021 | 12.10 | 12.20 | 11.80 | 12.10 | -0.20 | -1.63 | 61,244,634 | 735,575.52 |
| 05/04/2021 | 12.60 | 12.70 | 12.20 | 12.30 | -0.20 | -1.60 | 68,822,592 | 850,514.86 |
| 02/04/2021 | 12.60 | 12.70 | 12.50 | 12.50 | 0.00 | 0.00 | 45,558,277 | 573,366.17 |
| 01/04/2021 | 12.80 | 12.90 | 12.50 | 12.50 | -0.10 | -0.79 | 63,417,154 | 801,190.69 |
The Information is provided for informative and educational purposes only.
