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) |
|---|---|---|---|---|---|---|---|---|
| 26/06/2019 | 14.90 | 15.10 | 14.80 | 15.00 | +0.20 | +1.35 | 84,005,173 | 1,258,613.21 |
| 25/06/2019 | 14.80 | 14.80 | 14.60 | 14.80 | 0.00 | 0.00 | 26,119,262 | 384,481.60 |
| 24/06/2019 | 14.70 | 14.80 | 14.70 | 14.80 | +0.20 | +1.37 | 25,215,409 | 372,034.56 |
| 21/06/2019 | 14.90 | 14.90 | 14.50 | 14.60 | -0.20 | -1.35 | 59,521,697 | 870,537.97 |
| 20/06/2019 | 14.80 | 14.90 | 14.70 | 14.80 | +0.10 | +0.68 | 49,570,640 | 732,292.11 |
| 19/06/2019 | 14.70 | 14.90 | 14.60 | 14.70 | +0.20 | +1.38 | 50,209,382 | 740,244.77 |
| 18/06/2019 | 14.40 | 14.60 | 14.30 | 14.50 | +0.20 | +1.40 | 35,519,755 | 514,141.48 |
| 17/06/2019 | 14.50 | 14.60 | 14.20 | 14.30 | -0.20 | -1.38 | 46,774,462 | 671,618.35 |
| 14/06/2019 | 14.50 | 14.80 | 14.30 | 14.50 | 0.00 | 0.00 | 64,153,162 | 928,331.04 |
| 13/06/2019 | 14.80 | 14.90 | 14.30 | 14.50 | -0.40 | -2.68 | 92,529,586 | 1,344,421.68 |
| 12/06/2019 | 14.80 | 15.00 | 14.80 | 14.90 | 0.00 | 0.00 | 19,755,263 | 294,498.58 |
| 11/06/2019 | 15.00 | 15.10 | 14.80 | 14.90 | 0.00 | 0.00 | 25,436,448 | 379,612.19 |
| 10/06/2019 | 14.80 | 15.00 | 14.70 | 14.90 | +0.20 | +1.36 | 37,080,369 | 551,222.66 |
| 07/06/2019 | 14.70 | 14.90 | 14.70 | 14.70 | 0.00 | 0.00 | 31,533,040 | 465,600.66 |
| 06/06/2019 | 15.00 | 15.10 | 14.70 | 14.70 | -0.30 | -2.00 | 33,540,888 | 506,863.09 |
| 05/06/2019 | 15.10 | 15.30 | 15.00 | 15.00 | -0.10 | -0.66 | 40,666,676 | 614,321.71 |
| 04/06/2019 | 15.10 | 15.20 | 14.90 | 15.10 | +0.20 | +1.34 | 17,701,299 | 266,221.10 |
| 31/05/2019 | 15.00 | 15.10 | 14.80 | 14.90 | -0.10 | -0.67 | 27,246,589 | 406,774.60 |
| 30/05/2019 | 14.90 | 15.40 | 14.80 | 15.00 | +0.10 | +0.67 | 30,941,556 | 467,261.45 |
| 29/05/2019 | 15.00 | 15.20 | 14.90 | 14.90 | -0.20 | -1.32 | 32,581,630 | 490,232.85 |
| 28/05/2019 | 14.80 | 15.10 | 14.50 | 15.10 | +0.40 | +2.72 | 272,230,923 | 4,090,310.02 |
| 27/05/2019 | 14.50 | 14.80 | 14.40 | 14.70 | +0.30 | +2.08 | 37,447,838 | 548,581.72 |
| 24/05/2019 | 14.20 | 14.50 | 14.10 | 14.40 | +0.20 | +1.41 | 24,404,265 | 350,533.93 |
| 23/05/2019 | 14.50 | 14.60 | 14.20 | 14.20 | -0.50 | -3.40 | 34,659,934 | 497,121.52 |
| 22/05/2019 | 14.30 | 14.70 | 14.20 | 14.70 | +0.50 | +3.52 | 33,008,807 | 477,769.93 |
| 21/05/2019 | 14.10 | 14.30 | 14.00 | 14.20 | 0.00 | 0.00 | 30,546,254 | 433,330.72 |
| 17/05/2019 | 14.40 | 14.60 | 14.10 | 14.20 | -0.20 | -1.39 | 49,812,676 | 710,625.47 |
| 16/05/2019 | 14.60 | 14.70 | 14.10 | 14.40 | -0.20 | -1.37 | 45,852,238 | 658,005.32 |
| 15/05/2019 | 14.70 | 14.80 | 14.50 | 14.60 | 0.00 | 0.00 | 36,908,847 | 540,279.22 |
| 14/05/2019 | 15.00 | 15.10 | 14.60 | 14.60 | -0.60 | -3.95 | 57,572,503 | 852,344.94 |
| 13/05/2019 | 15.60 | 15.60 | 15.10 | 15.20 | -0.70 | -4.40 | 49,519,478 | 760,225.07 |
| 10/05/2019 | 15.90 | 16.00 | 15.70 | 15.90 | +0.10 | +0.63 | 24,741,646 | 392,846.79 |
| 09/05/2019 | 16.00 | 16.10 | 15.80 | 15.80 | -0.10 | -0.63 | 20,250,158 | 322,162.79 |
| 08/05/2019 | 16.00 | 16.20 | 15.90 | 15.90 | -0.20 | -1.24 | 26,522,638 | 424,242.72 |
| 07/05/2019 | 16.10 | 16.30 | 16.00 | 16.10 | -0.20 | -1.23 | 30,140,846 | 485,653.30 |
| 03/05/2019 | 16.20 | 16.40 | 16.10 | 16.30 | +0.10 | +0.62 | 17,612,034 | 286,174.99 |
| 02/05/2019 | 16.40 | 16.50 | 16.10 | 16.20 | -0.20 | -1.22 | 25,432,376 | 414,613.71 |
The Information is provided for informative and educational purposes only.
