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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 12.30 | 12.60 | 12.30 | 12.50 | +0.20 | +1.63 | 133,115,811 | 1,656,415.62 |
| 20/10/2021 | 12.40 | 12.60 | 12.10 | 12.30 | -0.40 | -3.15 | 201,341,681 | 2,482,990.21 |
| 19/10/2021 | 13.00 | 13.20 | 12.60 | 12.70 | -0.30 | -2.31 | 183,651,435 | 2,360,739.06 |
| 18/10/2021 | 13.00 | 13.20 | 12.90 | 13.00 | -0.10 | -0.76 | 141,068,450 | 1,835,581.27 |
| 15/10/2021 | 13.50 | 13.60 | 13.00 | 13.10 | -0.30 | -2.24 | 204,787,322 | 2,712,812.54 |
| 14/10/2021 | 13.60 | 13.60 | 13.30 | 13.40 | -0.20 | -1.47 | 129,984,345 | 1,745,299.17 |
| 12/10/2021 | 13.60 | 13.70 | 13.40 | 13.60 | 0.00 | 0.00 | 124,755,978 | 1,696,446.08 |
| 11/10/2021 | 13.90 | 13.90 | 13.40 | 13.60 | +0.10 | +0.74 | 201,854,113 | 2,752,760.81 |
| 08/10/2021 | 13.90 | 14.00 | 13.30 | 13.50 | -0.50 | -3.57 | 454,004,489 | 6,165,258.52 |
| 07/10/2021 | 14.10 | 14.60 | 13.70 | 14.00 | -0.50 | -3.45 | 410,511,605 | 5,802,762.93 |
| 06/10/2021 | 14.30 | 14.90 | 14.20 | 14.50 | +0.60 | +4.32 | 423,471,714 | 6,153,868.21 |
| 05/10/2021 | 13.70 | 13.90 | 13.60 | 13.90 | +0.50 | +3.73 | 165,830,570 | 2,283,209.36 |
| 04/10/2021 | 13.30 | 13.60 | 13.20 | 13.40 | +0.40 | +3.08 | 188,504,534 | 2,520,209.06 |
| 01/10/2021 | 12.70 | 13.20 | 12.60 | 13.00 | +0.60 | +4.84 | 364,231,544 | 4,727,022.75 |
| 30/09/2021 | 12.70 | 12.90 | 12.40 | 12.40 | -0.30 | -2.36 | 110,741,151 | 1,391,816.91 |
| 29/09/2021 | 12.80 | 12.90 | 12.50 | 12.70 | -0.20 | -1.55 | 117,585,531 | 1,494,832.73 |
| 28/09/2021 | 13.20 | 13.20 | 12.70 | 12.90 | +0.30 | +2.38 | 195,142,716 | 2,517,740.90 |
| 27/09/2021 | 12.60 | 12.60 | 12.10 | 12.60 | +0.10 | +0.80 | 95,182,784 | 1,177,389.83 |
| 23/09/2021 | 12.70 | 12.90 | 12.30 | 12.50 | 0.00 | 0.00 | 144,033,193 | 1,810,815.25 |
| 22/09/2021 | 12.40 | 12.70 | 12.40 | 12.50 | 0.00 | 0.00 | 32,908,461 | 413,140.50 |
| 21/09/2021 | 12.20 | 12.60 | 12.20 | 12.50 | +0.20 | +1.63 | 71,561,605 | 884,965.09 |
| 20/09/2021 | 12.70 | 12.80 | 12.10 | 12.30 | -0.50 | -3.91 | 141,993,124 | 1,765,197.08 |
| 17/09/2021 | 12.70 | 12.90 | 12.50 | 12.80 | -0.20 | -1.54 | 148,434,329 | 1,885,915.83 |
| 16/09/2021 | 13.00 | 13.30 | 12.90 | 13.00 | +0.30 | +2.36 | 170,059,010 | 2,228,432.25 |
| 15/09/2021 | 12.70 | 12.90 | 12.60 | 12.70 | -0.10 | -0.78 | 81,101,656 | 1,030,995.98 |
| 14/09/2021 | 12.50 | 12.90 | 12.40 | 12.80 | +0.40 | +3.23 | 96,394,854 | 1,217,886.74 |
| 13/09/2021 | 12.50 | 12.60 | 12.20 | 12.40 | -0.20 | -1.59 | 82,402,867 | 1,019,308.38 |
| 10/09/2021 | 12.60 | 12.70 | 12.20 | 12.60 | +0.20 | +1.61 | 119,933,500 | 1,494,862.35 |
| 09/09/2021 | 12.40 | 12.90 | 12.40 | 12.40 | +0.20 | +1.64 | 138,862,883 | 1,750,419.46 |
| 08/09/2021 | 12.40 | 12.50 | 12.10 | 12.20 | -0.40 | -3.17 | 124,129,806 | 1,525,353.07 |
| 07/09/2021 | 12.80 | 13.10 | 12.50 | 12.60 | -0.30 | -2.33 | 180,213,130 | 2,297,124.24 |
| 06/09/2021 | 11.70 | 12.90 | 11.70 | 12.90 | +1.50 | +13.16 | 320,866,725 | 4,008,610.22 |
| 03/09/2021 | 11.10 | 11.50 | 11.00 | 11.40 | +0.40 | +3.64 | 138,282,937 | 1,562,587.36 |
| 02/09/2021 | 11.00 | 11.10 | 10.80 | 11.00 | +0.10 | +0.92 | 79,854,434 | 872,072.36 |
| 01/09/2021 | 11.10 | 11.20 | 10.90 | 10.90 | -0.10 | -0.91 | 80,760,183 | 890,132.94 |
The Information is provided for informative and educational purposes only.
