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) |
|---|---|---|---|---|---|---|---|---|
| 18/09/2020 | 5.45 | 6.20 | 5.45 | 6.20 | +0.75 | +13.76 | 147,763,713 | 872,452.75 |
| 17/09/2020 | 5.55 | 5.55 | 5.40 | 5.45 | -0.05 | -0.91 | 10,372,040 | 56,651.61 |
| 16/09/2020 | 5.55 | 5.60 | 5.45 | 5.50 | -0.05 | -0.90 | 7,858,154 | 43,344.08 |
| 15/09/2020 | 5.50 | 5.55 | 5.45 | 5.55 | +0.05 | +0.91 | 5,772,641 | 31,782.66 |
| 14/09/2020 | 5.60 | 5.60 | 5.45 | 5.50 | -0.10 | -1.79 | 8,471,502 | 46,748.46 |
| 11/09/2020 | 5.65 | 5.65 | 5.45 | 5.60 | -0.05 | -0.88 | 20,015,950 | 110,938.11 |
| 10/09/2020 | 5.60 | 5.70 | 5.55 | 5.65 | -0.10 | -1.74 | 23,910,303 | 134,446.54 |
| 09/09/2020 | 5.65 | 5.80 | 5.55 | 5.75 | +0.10 | +1.77 | 67,756,542 | 386,975.30 |
| 08/09/2020 | 5.75 | 5.75 | 5.60 | 5.65 | -0.10 | -1.74 | 32,902,445 | 186,530.43 |
| 03/09/2020 | 5.70 | 5.80 | 5.65 | 5.75 | +0.05 | +0.88 | 23,499,378 | 134,508.23 |
| 02/09/2020 | 5.70 | 5.75 | 5.60 | 5.70 | +0.05 | +0.88 | 10,876,489 | 61,668.71 |
| 01/09/2020 | 5.70 | 5.75 | 5.65 | 5.65 | -0.10 | -1.74 | 36,543,555 | 207,398.19 |
| 31/08/2020 | 5.85 | 5.85 | 5.65 | 5.75 | -0.05 | -0.86 | 28,098,190 | 161,074.54 |
| 28/08/2020 | 5.90 | 5.90 | 5.70 | 5.80 | -0.05 | -0.85 | 31,409,624 | 181,896.77 |
| 27/08/2020 | 5.70 | 5.90 | 5.65 | 5.85 | +0.10 | +1.74 | 53,119,491 | 307,049.92 |
| 26/08/2020 | 5.65 | 5.75 | 5.55 | 5.75 | +0.15 | +2.68 | 43,434,197 | 246,659.20 |
| 25/08/2020 | 5.40 | 5.60 | 5.40 | 5.60 | +0.25 | +4.67 | 34,863,433 | 192,024.06 |
| 24/08/2020 | 5.30 | 5.35 | 5.20 | 5.35 | +0.10 | +1.90 | 11,414,119 | 60,349.29 |
| 21/08/2020 | 5.25 | 5.30 | 5.15 | 5.25 | -0.05 | -0.94 | 21,513,132 | 112,616.97 |
| 20/08/2020 | 5.25 | 5.35 | 5.20 | 5.30 | +0.05 | +0.95 | 10,022,204 | 52,893.87 |
| 19/08/2020 | 5.40 | 5.50 | 5.20 | 5.25 | -0.15 | -2.78 | 27,155,681 | 144,688.92 |
| 18/08/2020 | 5.40 | 5.45 | 5.35 | 5.40 | +0.05 | +0.93 | 10,319,418 | 55,690.89 |
| 17/08/2020 | 5.55 | 5.55 | 5.35 | 5.35 | -0.15 | -2.73 | 17,941,307 | 97,139.21 |
| 14/08/2020 | 5.60 | 5.60 | 5.50 | 5.50 | -0.10 | -1.79 | 10,394,568 | 57,553.58 |
| 13/08/2020 | 5.65 | 5.70 | 5.50 | 5.60 | -0.10 | -1.75 | 30,442,057 | 170,425.92 |
| 11/08/2020 | 5.45 | 5.70 | 5.45 | 5.70 | +0.10 | +1.79 | 33,697,274 | 187,436.95 |
| 10/08/2020 | 5.55 | 5.65 | 5.55 | 5.60 | +0.05 | +0.90 | 8,930,450 | 49,962.44 |
| 07/08/2020 | 5.60 | 5.65 | 5.50 | 5.55 | -0.05 | -0.89 | 17,483,438 | 97,201.30 |
| 06/08/2020 | 5.65 | 5.75 | 5.55 | 5.60 | -0.05 | -0.88 | 27,225,864 | 153,949.09 |
| 05/08/2020 | 5.75 | 5.75 | 5.55 | 5.65 | -0.10 | -1.74 | 38,121,914 | 214,997.63 |
| 04/08/2020 | 5.50 | 5.75 | 5.50 | 5.75 | +0.30 | +5.50 | 34,683,190 | 195,222.64 |
| 03/08/2020 | 5.55 | 5.55 | 5.40 | 5.45 | -0.10 | -1.80 | 20,388,769 | 111,146.99 |
The Information is provided for informative and educational purposes only.
