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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 102.00 | 102.50 | 100.50 | 102.50 | 0.00 | 0.00 | 10,447,334 | 1,060,487.21 |
| 29/07/2021 | 103.00 | 103.50 | 102.50 | 102.50 | -1.00 | -0.97 | 7,942,595 | 816,895.56 |
| 27/07/2021 | 104.50 | 104.50 | 102.50 | 103.50 | -0.50 | -0.48 | 9,117,985 | 940,939.58 |
| 23/07/2021 | 104.00 | 104.50 | 103.00 | 104.00 | -0.50 | -0.48 | 9,964,501 | 1,032,149.91 |
| 22/07/2021 | 103.00 | 105.50 | 102.00 | 104.50 | +2.50 | +2.45 | 16,288,789 | 1,697,717.58 |
| 21/07/2021 | 104.50 | 105.00 | 101.50 | 102.00 | -1.50 | -1.45 | 14,604,299 | 1,504,308.00 |
| 20/07/2021 | 104.00 | 104.50 | 103.00 | 103.50 | -1.50 | -1.43 | 12,023,999 | 1,245,815.56 |
| 19/07/2021 | 105.50 | 105.50 | 104.00 | 105.00 | -1.00 | -0.94 | 7,961,826 | 833,930.80 |
| 16/07/2021 | 106.00 | 107.00 | 106.00 | 106.00 | -0.50 | -0.47 | 5,459,090 | 580,706.14 |
| 15/07/2021 | 106.00 | 107.00 | 105.50 | 106.50 | +1.00 | +0.95 | 7,182,026 | 764,217.44 |
| 14/07/2021 | 107.00 | 107.00 | 104.50 | 105.50 | -2.00 | -1.86 | 11,426,471 | 1,204,975.88 |
| 13/07/2021 | 106.50 | 107.50 | 106.00 | 107.50 | +1.50 | +1.42 | 8,127,514 | 869,716.83 |
| 12/07/2021 | 105.50 | 107.00 | 105.00 | 106.00 | +1.00 | +0.95 | 10,781,328 | 1,141,376.76 |
| 09/07/2021 | 103.50 | 106.50 | 102.50 | 105.00 | +0.50 | +0.48 | 18,672,117 | 1,958,440.74 |
| 08/07/2021 | 104.50 | 106.00 | 104.00 | 104.50 | -3.50 | -3.24 | 22,883,232 | 2,398,851.04 |
| 07/07/2021 | 111.50 | 112.00 | 108.00 | 108.00 | -4.00 | -3.57 | 21,843,005 | 2,384,817.37 |
| 06/07/2021 | 112.00 | 113.00 | 111.50 | 112.00 | 0.00 | 0.00 | 7,156,722 | 802,153.21 |
| 05/07/2021 | 112.00 | 112.50 | 111.00 | 112.00 | 0.00 | 0.00 | 4,852,586 | 541,455.01 |
| 02/07/2021 | 113.50 | 114.00 | 112.00 | 112.00 | -2.00 | -1.75 | 12,441,728 | 1,400,796.22 |
| 01/07/2021 | 113.50 | 114.50 | 112.50 | 114.00 | +1.00 | +0.88 | 15,390,869 | 1,750,067.71 |
| 30/06/2021 | 114.00 | 114.00 | 113.00 | 113.00 | -0.50 | -0.44 | 5,247,498 | 594,318.89 |
| 29/06/2021 | 114.00 | 115.00 | 113.50 | 113.50 | -0.50 | -0.44 | 8,050,422 | 918,642.65 |
| 28/06/2021 | 115.00 | 115.00 | 113.50 | 114.00 | -0.50 | -0.44 | 5,598,383 | 638,609.40 |
| 25/06/2021 | 115.00 | 116.00 | 114.50 | 114.50 | -0.50 | -0.43 | 6,068,653 | 697,762.15 |
| 24/06/2021 | 115.50 | 116.00 | 114.50 | 115.00 | -1.00 | -0.86 | 8,196,092 | 943,923.26 |
| 23/06/2021 | 117.00 | 117.50 | 116.00 | 116.00 | -0.50 | -0.43 | 4,900,403 | 571,073.44 |
| 22/06/2021 | 117.50 | 118.50 | 116.50 | 116.50 | 0.00 | 0.00 | 7,989,541 | 937,854.79 |
| 21/06/2021 | 117.50 | 118.00 | 116.50 | 116.50 | -3.00 | -2.51 | 9,627,825 | 1,127,696.58 |
| 18/06/2021 | 119.50 | 120.00 | 118.00 | 119.50 | 0.00 | 0.00 | 11,640,080 | 1,385,214.00 |
| 17/06/2021 | 119.50 | 121.00 | 119.00 | 119.50 | -0.50 | -0.42 | 5,036,996 | 604,473.65 |
| 16/06/2021 | 119.50 | 121.00 | 119.50 | 120.00 | -1.00 | -0.83 | 8,912,259 | 1,070,606.26 |
| 15/06/2021 | 123.00 | 123.00 | 120.00 | 121.00 | -2.00 | -1.63 | 10,579,995 | 1,282,206.52 |
| 14/06/2021 | 123.00 | 123.50 | 122.00 | 123.00 | +1.00 | +0.82 | 6,873,609 | 843,563.76 |
| 11/06/2021 | 121.50 | 122.50 | 121.00 | 122.00 | +1.00 | +0.83 | 6,611,292 | 804,030.68 |
| 10/06/2021 | 121.00 | 122.50 | 120.00 | 121.00 | +0.50 | +0.41 | 11,454,704 | 1,387,275.17 |
| 09/06/2021 | 118.00 | 121.00 | 118.00 | 120.50 | +3.00 | +2.55 | 14,741,893 | 1,762,322.41 |
| 08/06/2021 | 118.00 | 118.50 | 117.00 | 117.50 | 0.00 | 0.00 | 9,402,621 | 1,108,557.10 |
| 07/06/2021 | 116.00 | 118.00 | 115.50 | 117.50 | +1.50 | +1.29 | 9,597,678 | 1,120,784.22 |
| 04/06/2021 | 115.50 | 117.00 | 115.00 | 116.00 | +0.50 | +0.43 | 10,696,267 | 1,240,174.41 |
| 02/06/2021 | 117.00 | 117.00 | 115.00 | 115.50 | -1.50 | -1.28 | 6,966,200 | 808,456.69 |
| 01/06/2021 | 116.00 | 117.50 | 115.00 | 117.00 | +2.00 | +1.74 | 7,819,650 | 910,433.22 |
The Information is provided for informative and educational purposes only.
