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) |
|---|---|---|---|---|---|---|---|---|
| 16/04/2021 | 122.00 | 122.00 | 119.50 | 122.00 | -1.00 | -0.81 | 13,902,739 | 1,684,707.93 |
| 12/04/2021 | 125.00 | 125.50 | 123.00 | 123.00 | -2.50 | -1.99 | 12,548,035 | 1,552,381.00 |
| 09/04/2021 | 126.00 | 126.50 | 125.50 | 125.50 | 0.00 | 0.00 | 4,034,959 | 507,811.99 |
| 08/04/2021 | 125.50 | 126.50 | 125.50 | 125.50 | 0.00 | 0.00 | 5,125,191 | 645,029.96 |
| 07/04/2021 | 126.00 | 127.00 | 125.50 | 125.50 | -1.50 | -1.18 | 8,611,999 | 1,086,258.17 |
| 05/04/2021 | 129.00 | 129.00 | 126.50 | 127.00 | -1.50 | -1.17 | 7,842,721 | 998,874.32 |
| 02/04/2021 | 129.50 | 130.50 | 128.50 | 128.50 | +0.50 | +0.39 | 15,377,849 | 1,990,224.62 |
| 01/04/2021 | 126.00 | 129.00 | 126.00 | 128.00 | +2.00 | +1.59 | 16,217,340 | 2,074,081.01 |
| 31/03/2021 | 126.50 | 126.50 | 126.00 | 126.00 | 0.00 | 0.00 | 5,975,791 | 754,039.39 |
| 30/03/2021 | 126.50 | 127.00 | 126.00 | 126.00 | 0.00 | 0.00 | 10,120,601 | 1,279,659.58 |
| 29/03/2021 | 126.00 | 126.50 | 125.00 | 126.00 | +0.50 | +0.40 | 7,291,862 | 918,220.88 |
| 26/03/2021 | 126.00 | 126.50 | 125.50 | 125.50 | 0.00 | 0.00 | 4,511,567 | 568,011.27 |
| 25/03/2021 | 125.00 | 127.00 | 124.50 | 125.50 | +0.50 | +0.40 | 12,357,921 | 1,555,184.39 |
| 24/03/2021 | 124.50 | 125.00 | 123.50 | 125.00 | 0.00 | 0.00 | 7,178,778 | 891,970.68 |
| 23/03/2021 | 126.50 | 127.00 | 124.00 | 125.00 | -1.00 | -0.79 | 8,696,915 | 1,089,982.04 |
| 22/03/2021 | 126.00 | 127.00 | 125.00 | 126.00 | -0.50 | -0.40 | 7,269,054 | 917,236.38 |
| 19/03/2021 | 125.00 | 126.50 | 125.00 | 126.50 | +1.00 | +0.80 | 15,661,947 | 1,974,805.87 |
| 18/03/2021 | 126.00 | 127.00 | 125.00 | 125.50 | +0.50 | +0.40 | 11,826,406 | 1,488,841.37 |
| 17/03/2021 | 124.50 | 125.50 | 124.00 | 125.00 | +0.50 | +0.40 | 10,240,664 | 1,279,255.06 |
| 16/03/2021 | 125.00 | 125.50 | 124.00 | 124.50 | +0.50 | +0.40 | 7,169,411 | 894,611.68 |
| 15/03/2021 | 125.50 | 126.00 | 124.00 | 124.00 | -1.50 | -1.20 | 9,309,398 | 1,163,574.60 |
| 12/03/2021 | 125.50 | 127.00 | 125.00 | 125.50 | -0.50 | -0.40 | 9,609,458 | 1,208,341.30 |
| 11/03/2021 | 127.50 | 128.00 | 126.00 | 126.00 | -0.50 | -0.40 | 11,817,399 | 1,496,784.21 |
| 10/03/2021 | 124.50 | 127.00 | 122.50 | 126.50 | +1.00 | +0.80 | 19,274,691 | 2,405,753.09 |
| 09/03/2021 | 127.00 | 127.00 | 125.00 | 125.50 | -1.50 | -1.18 | 10,500,660 | 1,320,570.61 |
| 08/03/2021 | 128.50 | 129.00 | 126.50 | 127.00 | +0.50 | +0.40 | 13,362,668 | 1,705,659.29 |
| 05/03/2021 | 124.00 | 127.50 | 123.50 | 126.50 | +2.00 | +1.61 | 16,391,138 | 2,068,589.03 |
| 04/03/2021 | 125.50 | 126.00 | 124.00 | 124.50 | -1.50 | -1.19 | 12,259,141 | 1,530,065.74 |
| 03/03/2021 | 123.00 | 126.00 | 122.50 | 126.00 | +4.00 | +3.28 | 21,365,048 | 2,666,289.23 |
| 02/03/2021 | 122.50 | 123.00 | 121.50 | 122.00 | -0.50 | -0.41 | 9,263,137 | 1,132,922.11 |
| 01/03/2021 | 121.00 | 123.00 | 120.50 | 122.50 | +0.50 | +0.41 | 7,661,690 | 933,468.36 |
The Information is provided for informative and educational purposes only.
