Companies/Securities in Focus
BBL : BANGKOK BANK 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) |
|---|---|---|---|---|---|---|---|---|
| 25/10/2021 | 123.50 | 124.50 | 123.00 | 123.50 | +1.50 | +1.23 | 20,306,224 | 2,514,948.22 |
| 21/10/2021 | 121.00 | 123.00 | 120.50 | 122.00 | +1.50 | +1.24 | 17,639,616 | 2,148,625.11 |
| 20/10/2021 | 119.50 | 120.50 | 118.50 | 120.50 | +1.50 | +1.26 | 8,465,722 | 1,011,392.21 |
| 19/10/2021 | 121.00 | 122.00 | 119.00 | 119.00 | -1.50 | -1.24 | 11,299,727 | 1,357,606.68 |
| 18/10/2021 | 120.00 | 120.50 | 119.50 | 120.50 | +1.00 | +0.84 | 7,953,869 | 954,928.44 |
| 15/10/2021 | 120.00 | 121.00 | 119.50 | 119.50 | 0.00 | 0.00 | 10,613,841 | 1,274,739.29 |
| 14/10/2021 | 120.00 | 121.00 | 119.00 | 119.50 | -0.50 | -0.42 | 10,112,547 | 1,210,558.17 |
| 12/10/2021 | 119.50 | 120.50 | 119.50 | 120.00 | +1.50 | +1.27 | 11,345,959 | 1,361,893.48 |
| 11/10/2021 | 120.00 | 120.50 | 118.00 | 118.50 | 0.00 | 0.00 | 13,142,789 | 1,505,961.48 |
| 08/10/2021 | 119.50 | 120.50 | 118.50 | 118.50 | 0.00 | 0.00 | 12,588,604 | 1,504,914.87 |
| 07/10/2021 | 116.50 | 119.50 | 116.50 | 118.50 | +3.00 | +2.60 | 24,360,079 | 2,866,287.46 |
| 06/10/2021 | 116.50 | 117.00 | 115.50 | 115.50 | -0.50 | -0.43 | 12,273,211 | 1,423,986.19 |
| 05/10/2021 | 116.00 | 117.00 | 115.00 | 116.00 | -0.50 | -0.43 | 11,899,961 | 1,381,367.71 |
| 04/10/2021 | 117.50 | 117.50 | 115.50 | 116.50 | -1.00 | -0.85 | 18,713,615 | 2,178,509.63 |
| 01/10/2021 | 116.00 | 117.50 | 116.00 | 117.50 | +1.00 | +0.86 | 10,982,441 | 1,281,271.02 |
| 30/09/2021 | 120.00 | 120.50 | 116.50 | 116.50 | -3.50 | -2.92 | 16,768,954 | 1,978,653.84 |
| 29/09/2021 | 116.50 | 121.50 | 116.50 | 120.00 | +2.00 | +1.69 | 28,743,092 | 3,435,408.67 |
| 28/09/2021 | 119.00 | 119.50 | 117.00 | 118.00 | -0.50 | -0.42 | 17,611,694 | 2,079,195.15 |
| 27/09/2021 | 119.00 | 123.50 | 117.50 | 118.50 | +1.00 | +0.85 | 67,168,029 | 8,093,190.46 |
| 23/09/2021 | 118.00 | 119.00 | 115.00 | 117.50 | +4.00 | +3.52 | 44,199,981 | 5,164,312.34 |
| 22/09/2021 | 115.50 | 116.00 | 113.50 | 113.50 | -0.50 | -0.44 | 9,785,729 | 1,119,274.87 |
| 21/09/2021 | 112.00 | 115.00 | 111.50 | 114.00 | +2.50 | +2.24 | 13,624,441 | 1,541,691.73 |
| 20/09/2021 | 113.00 | 113.50 | 111.00 | 111.50 | -2.00 | -1.76 | 7,774,361 | 871,672.98 |
| 17/09/2021 | 114.00 | 115.00 | 113.50 | 113.50 | -0.50 | -0.44 | 12,878,638 | 1,467,989.53 |
| 16/09/2021 | 113.00 | 114.00 | 113.00 | 114.00 | +1.50 | +1.33 | 5,554,114 | 629,823.69 |
| 15/09/2021 | 112.50 | 113.50 | 112.50 | 112.50 | -0.50 | -0.44 | 5,963,395 | 673,505.58 |
| 14/09/2021 | 113.00 | 113.50 | 112.00 | 113.00 | +0.50 | +0.44 | 6,168,380 | 696,519.77 |
| 13/09/2021 | 112.00 | 113.50 | 112.00 | 112.50 | +0.50 | +0.45 | 6,267,156 | 706,029.69 |
| 10/09/2021 | 113.00 | 113.50 | 111.50 | 112.00 | -1.50 | -1.32 | 7,113,360 | 799,828.02 |
| 09/09/2021 | 111.50 | 114.00 | 111.00 | 113.50 | +1.50 | +1.34 | 9,793,889 | 1,099,388.56 |
| 08/09/2021 | 112.00 | 112.50 | 111.00 | 112.00 | -1.00 | -0.88 | 10,570,878 | 1,179,486.71 |
| 07/09/2021 | 114.00 | 114.50 | 113.00 | 113.00 | -1.00 | -0.88 | 8,660,837 | 984,562.90 |
| 06/09/2021 | 114.00 | 114.50 | 113.00 | 114.00 | 0.00 | 0.00 | 6,232,306 | 708,390.76 |
| 03/09/2021 | 114.00 | 114.50 | 112.50 | 114.00 | -0.50 | -0.44 | 12,707,217 | 1,443,164.16 |
| 02/09/2021 | 113.50 | 114.50 | 113.00 | 114.50 | +1.00 | +0.88 | 10,098,978 | 1,150,099.07 |
| 01/09/2021 | 115.00 | 115.50 | 113.00 | 113.50 | -0.50 | -0.44 | 25,362,515 | 2,897,035.38 |
The Information is provided for informative and educational purposes only.
