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) |
|---|---|---|---|---|---|---|---|---|
| 07/08/2020 | 100.50 | 101.00 | 99.50 | 100.00 | 0.00 | 0.00 | 7,367,632 | 736,870.83 |
| 06/08/2020 | 102.00 | 102.50 | 100.00 | 100.00 | -2.00 | -1.96 | 6,650,421 | 672,757.23 |
| 05/08/2020 | 101.00 | 102.00 | 99.75 | 102.00 | +2.00 | +2.00 | 9,664,185 | 977,114.19 |
| 04/08/2020 | 98.75 | 101.00 | 98.50 | 100.00 | +1.50 | +1.52 | 8,060,255 | 805,405.24 |
| 03/08/2020 | 100.00 | 100.50 | 97.75 | 98.50 | -1.00 | -1.01 | 9,702,333 | 957,309.58 |
| 31/07/2020 | 100.00 | 100.00 | 99.00 | 99.50 | -0.50 | -0.50 | 5,844,815 | 580,790.97 |
| 30/07/2020 | 100.50 | 101.50 | 99.75 | 100.00 | 0.00 | 0.00 | 8,731,091 | 876,365.45 |
| 29/07/2020 | 104.00 | 105.00 | 100.00 | 100.00 | -4.00 | -3.85 | 11,684,287 | 1,185,423.32 |
| 24/07/2020 | 104.00 | 104.50 | 103.00 | 104.00 | -1.00 | -0.95 | 4,548,340 | 471,781.26 |
| 23/07/2020 | 103.00 | 105.00 | 103.00 | 105.00 | +2.50 | +2.44 | 7,939,944 | 826,643.48 |
| 22/07/2020 | 103.50 | 105.50 | 102.50 | 102.50 | -6.00 | -5.53 | 25,536,023 | 2,646,500.47 |
| 21/07/2020 | 107.00 | 108.50 | 106.50 | 108.50 | +2.00 | +1.88 | 7,739,256 | 833,856.84 |
| 20/07/2020 | 109.50 | 109.50 | 106.50 | 106.50 | -3.00 | -2.74 | 6,863,416 | 738,983.28 |
| 17/07/2020 | 108.50 | 109.50 | 108.00 | 109.50 | +1.00 | +0.92 | 3,920,310 | 425,997.57 |
| 16/07/2020 | 109.00 | 109.50 | 107.50 | 108.50 | -0.50 | -0.46 | 4,855,415 | 525,926.16 |
| 15/07/2020 | 108.50 | 109.00 | 107.50 | 109.00 | +2.50 | +2.35 | 8,628,395 | 933,113.34 |
| 14/07/2020 | 105.50 | 107.50 | 103.50 | 106.50 | 0.00 | 0.00 | 10,093,505 | 1,064,324.13 |
| 13/07/2020 | 108.50 | 109.00 | 105.50 | 106.50 | -1.00 | -0.93 | 5,607,348 | 602,094.20 |
| 10/07/2020 | 108.00 | 109.00 | 107.00 | 107.50 | -1.00 | -0.92 | 5,123,928 | 552,507.30 |
| 09/07/2020 | 109.50 | 110.00 | 108.00 | 108.50 | -0.50 | -0.46 | 6,508,298 | 710,385.57 |
| 08/07/2020 | 107.00 | 110.00 | 107.00 | 109.00 | +2.00 | +1.87 | 8,870,172 | 964,144.01 |
| 07/07/2020 | 110.00 | 110.00 | 107.00 | 107.00 | -0.50 | -0.47 | 11,294,609 | 1,223,486.86 |
| 03/07/2020 | 109.50 | 109.50 | 107.50 | 107.50 | -2.00 | -1.83 | 8,058,712 | 872,642.37 |
| 02/07/2020 | 109.00 | 111.00 | 108.00 | 109.50 | +1.50 | +1.39 | 11,200,881 | 1,228,498.96 |
| 01/07/2020 | 107.00 | 109.00 | 106.50 | 108.00 | +1.00 | +0.93 | 6,727,593 | 724,496.59 |
The Information is provided for informative and educational purposes only.
