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) |
|---|---|---|---|---|---|---|---|---|
| 25/11/2020 | 8.10 | 8.45 | 7.90 | 8.40 | +0.40 | +5.00 | 185,271,903 | 1,520,093.68 |
| 24/11/2020 | 8.35 | 8.35 | 7.95 | 8.00 | -0.30 | -3.61 | 116,641,677 | 945,684.48 |
| 23/11/2020 | 8.30 | 8.45 | 8.20 | 8.30 | 0.00 | 0.00 | 136,974,535 | 1,139,125.34 |
| 20/11/2020 | 7.75 | 8.45 | 7.75 | 8.30 | +0.55 | +7.10 | 254,043,362 | 2,079,052.41 |
| 19/11/2020 | 7.55 | 7.85 | 7.45 | 7.75 | +0.15 | +1.97 | 105,533,156 | 807,861.59 |
| 18/11/2020 | 7.30 | 7.65 | 7.25 | 7.60 | +0.30 | +4.11 | 103,685,147 | 774,130.36 |
| 17/11/2020 | 7.35 | 7.40 | 7.15 | 7.30 | -0.10 | -1.35 | 79,184,651 | 575,822.47 |
| 16/11/2020 | 7.40 | 7.50 | 7.35 | 7.40 | +0.05 | +0.68 | 79,367,228 | 588,997.73 |
| 13/11/2020 | 7.20 | 7.45 | 7.15 | 7.35 | +0.10 | +1.38 | 90,439,342 | 660,424.73 |
| 12/11/2020 | 7.25 | 7.40 | 7.15 | 7.25 | -0.10 | -1.36 | 74,017,480 | 538,272.14 |
| 11/11/2020 | 6.95 | 7.35 | 6.85 | 7.35 | +0.30 | +4.26 | 121,402,725 | 857,970.23 |
| 10/11/2020 | 7.05 | 7.10 | 6.95 | 7.05 | +0.15 | +2.17 | 78,742,137 | 551,052.33 |
| 09/11/2020 | 6.85 | 7.00 | 6.85 | 6.90 | +0.05 | +0.73 | 53,244,955 | 368,255.41 |
| 06/11/2020 | 6.90 | 7.00 | 6.80 | 6.85 | -0.05 | -0.72 | 58,296,436 | 402,303.07 |
| 05/11/2020 | 7.10 | 7.20 | 6.80 | 6.90 | -0.15 | -2.13 | 120,510,555 | 837,444.08 |
| 04/11/2020 | 7.05 | 7.15 | 6.90 | 7.05 | -0.05 | -0.70 | 109,485,721 | 772,071.03 |
| 03/11/2020 | 7.10 | 7.15 | 6.95 | 7.10 | +0.05 | +0.71 | 106,139,830 | 748,008.66 |
| 02/11/2020 | 6.65 | 7.10 | 6.65 | 7.05 | +0.50 | +7.63 | 145,316,604 | 1,005,747.42 |
| 30/10/2020 | 6.70 | 6.80 | 6.45 | 6.55 | -0.15 | -2.24 | 102,094,651 | 677,053.63 |
| 29/10/2020 | 6.95 | 6.95 | 6.65 | 6.70 | -0.25 | -3.60 | 113,732,284 | 774,572.19 |
| 28/10/2020 | 7.00 | 7.10 | 6.90 | 6.95 | -0.05 | -0.71 | 102,316,425 | 714,878.06 |
| 27/10/2020 | 6.65 | 7.00 | 6.60 | 7.00 | +0.35 | +5.26 | 156,571,293 | 1,073,827.46 |
| 26/10/2020 | 6.55 | 6.70 | 6.50 | 6.65 | +0.20 | +3.10 | 78,137,798 | 515,961.84 |
| 22/10/2020 | 6.40 | 6.65 | 6.30 | 6.45 | +0.05 | +0.78 | 68,793,603 | 446,112.75 |
| 21/10/2020 | 6.50 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54 | 44,125,377 | 284,491.47 |
| 20/10/2020 | 6.15 | 6.55 | 6.15 | 6.50 | +0.35 | +5.69 | 54,597,923 | 347,633.98 |
| 19/10/2020 | 6.25 | 6.35 | 6.10 | 6.15 | -0.20 | -3.15 | 49,516,622 | 308,442.86 |
| 16/10/2020 | 6.45 | 6.50 | 6.25 | 6.35 | -0.10 | -1.55 | 52,795,674 | 335,279.38 |
| 15/10/2020 | 6.50 | 6.75 | 6.45 | 6.45 | -0.10 | -1.53 | 94,857,344 | 625,430.47 |
| 14/10/2020 | 6.55 | 6.60 | 6.35 | 6.55 | -0.05 | -0.76 | 75,451,169 | 487,806.38 |
| 12/10/2020 | 6.45 | 6.65 | 6.40 | 6.60 | +0.20 | +3.12 | 72,734,098 | 477,425.91 |
| 09/10/2020 | 6.50 | 6.50 | 6.25 | 6.40 | -0.10 | -1.54 | 59,717,864 | 379,804.35 |
| 08/10/2020 | 6.60 | 6.70 | 6.50 | 6.50 | -0.10 | -1.52 | 72,032,844 | 473,764.50 |
| 07/10/2020 | 6.45 | 6.65 | 6.35 | 6.60 | +0.10 | +1.54 | 95,174,483 | 622,420.17 |
| 06/10/2020 | 6.30 | 6.55 | 6.20 | 6.50 | +0.30 | +4.84 | 120,028,130 | 769,398.88 |
| 05/10/2020 | 6.45 | 6.55 | 6.20 | 6.20 | -0.20 | -3.13 | 84,841,501 | 538,614.11 |
| 02/10/2020 | 6.35 | 6.45 | 6.20 | 6.40 | 0.00 | 0.00 | 112,843,043 | 716,587.74 |
| 01/10/2020 | 5.85 | 6.45 | 5.80 | 6.40 | +0.60 | +10.34 | 247,287,366 | 1,545,617.17 |
The Information is provided for informative and educational purposes only.
