Companies/Securities in Focus
BBL-F : 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 | 100.50 | 99.75 | 100.00 | +0.25 | +0.25 | 240,600 | 24,090.95 |
| 06/08/2020 | 102.00 | 102.00 | 99.75 | 99.75 | -2.25 | -2.21 | 1,114,561 | 112,509.95 |
| 05/08/2020 | 101.00 | 102.00 | 100.00 | 102.00 | +2.00 | +2.00 | 179,900 | 18,170.95 |
| 04/08/2020 | 98.75 | 101.50 | 98.75 | 100.00 | +2.00 | +2.04 | 534,750 | 53,458.82 |
| 03/08/2020 | 101.00 | 101.00 | 97.75 | 98.00 | -1.50 | -1.51 | 461,800 | 45,616.70 |
| 31/07/2020 | 100.00 | 100.00 | 98.75 | 99.50 | -0.50 | -0.50 | 258,700 | 25,736.35 |
| 30/07/2020 | 100.50 | 101.50 | 99.75 | 100.00 | 0.00 | 0.00 | 842,300 | 84,656.42 |
| 29/07/2020 | 104.00 | 104.50 | 100.00 | 100.00 | -4.00 | -3.85 | 728,900 | 74,284.55 |
| 24/07/2020 | 104.00 | 104.00 | 103.00 | 104.00 | -0.50 | -0.48 | 235,500 | 24,444.55 |
| 23/07/2020 | 103.50 | 104.50 | 103.00 | 104.50 | +1.50 | +1.46 | 847,730 | 88,299.70 |
| 22/07/2020 | 104.00 | 105.00 | 102.50 | 103.00 | -5.00 | -4.63 | 246,500 | 25,509.55 |
| 21/07/2020 | 107.00 | 108.00 | 106.50 | 108.00 | +0.50 | +0.47 | 1,125,600 | 120,970.20 |
| 20/07/2020 | 109.50 | 109.50 | 106.50 | 107.50 | -3.00 | -2.71 | 301,347 | 32,438.20 |
| 17/07/2020 | 109.50 | 110.50 | 108.00 | 110.50 | +1.00 | +0.91 | 412,500 | 44,870.52 |
| 16/07/2020 | 109.00 | 109.50 | 107.50 | 109.50 | +1.00 | +0.92 | 404,600 | 43,849.00 |
| 15/07/2020 | 108.50 | 109.50 | 107.50 | 108.50 | +1.00 | +0.93 | 429,600 | 46,377.35 |
| 14/07/2020 | 106.00 | 107.50 | 104.00 | 107.50 | +1.50 | +1.42 | 382,823 | 40,830.92 |
| 13/07/2020 | 109.00 | 109.00 | 106.00 | 106.00 | -1.50 | -1.40 | 297,000 | 31,944.20 |
| 10/07/2020 | 108.00 | 109.50 | 107.50 | 107.50 | -0.50 | -0.46 | 70,500 | 7,610.00 |
| 09/07/2020 | 109.50 | 109.50 | 108.00 | 108.00 | 0.00 | 0.00 | 1,273,317 | 139,104.33 |
| 08/07/2020 | 107.50 | 109.50 | 107.50 | 108.00 | +2.00 | +1.89 | 279,200 | 30,340.15 |
| 07/07/2020 | 110.50 | 111.00 | 106.00 | 106.00 | -1.50 | -1.40 | 411,916 | 44,425.48 |
| 03/07/2020 | 109.50 | 109.50 | 107.50 | 107.50 | -2.00 | -1.83 | 124,900 | 13,566.60 |
| 02/07/2020 | 108.50 | 111.00 | 108.50 | 109.50 | +0.50 | +0.46 | 784,900 | 86,266.10 |
| 01/07/2020 | 108.00 | 109.00 | 107.00 | 109.00 | +2.00 | +1.87 | 273,600 | 29,485.45 |
The Information is provided for informative and educational purposes only.
