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) |
|---|---|---|---|---|---|---|---|---|
| 16/04/2021 | 122.00 | 123.50 | 120.00 | 123.50 | +0.50 | +0.41 | 206,800 | 25,134.20 |
| 12/04/2021 | 125.00 | 125.00 | 123.00 | 123.00 | -2.50 | -1.99 | 50,800 | 6,267.85 |
| 09/04/2021 | 126.00 | 126.00 | 125.50 | 125.50 | 0.00 | 0.00 | 3,000 | 377.00 |
| 08/04/2021 | 126.00 | 126.00 | 125.50 | 125.50 | -1.00 | -0.79 | 230,900 | 29,039.50 |
| 07/04/2021 | 126.00 | 126.50 | 126.00 | 126.50 | -0.50 | -0.39 | 2,200 | 278.00 |
| 05/04/2021 | 128.00 | 128.00 | 127.00 | 127.00 | -2.00 | -1.55 | 13,300 | 1,693.35 |
| 02/04/2021 | 129.50 | 130.50 | 129.00 | 129.00 | +1.00 | +0.78 | 208,100 | 26,944.80 |
| 01/04/2021 | 127.00 | 129.50 | 127.00 | 128.00 | +2.00 | +1.59 | 193,200 | 24,760.75 |
| 31/03/2021 | 126.00 | 127.00 | 126.00 | 126.00 | 0.00 | 0.00 | 232,800 | 29,423.65 |
| 30/03/2021 | 126.50 | 127.00 | 126.00 | 126.00 | 0.00 | 0.00 | 10,000 | 1,261.55 |
| 29/03/2021 | 125.50 | 126.50 | 125.50 | 126.00 | +0.50 | +0.40 | 46,400 | 5,858.30 |
| 26/03/2021 | 126.00 | 126.50 | 125.50 | 125.50 | -1.50 | -1.18 | 222,300 | 28,043.35 |
| 25/03/2021 | 125.00 | 127.00 | 125.00 | 127.00 | +2.50 | +2.01 | 108,300 | 13,695.85 |
| 24/03/2021 | 124.50 | 124.50 | 124.00 | 124.50 | -0.50 | -0.40 | 25,900 | 3,220.50 |
| 23/03/2021 | 127.00 | 127.00 | 125.00 | 125.00 | -1.50 | -1.19 | 100,900 | 12,691.85 |
| 22/03/2021 | 126.50 | 127.50 | 126.00 | 126.50 | 0.00 | 0.00 | 75,000 | 9,510.10 |
| 19/03/2021 | 125.00 | 126.50 | 125.00 | 126.50 | +1.00 | +0.80 | 888,000 | 112,005.05 |
| 18/03/2021 | 127.00 | 127.00 | 125.50 | 125.50 | +0.50 | +0.40 | 718,700 | 90,758.75 |
| 17/03/2021 | 124.50 | 126.00 | 124.50 | 125.00 | -0.50 | -0.40 | 355,700 | 44,467.15 |
| 16/03/2021 | 124.50 | 126.00 | 124.50 | 125.50 | +1.00 | +0.80 | 204,900 | 25,571.70 |
| 15/03/2021 | 125.50 | 126.00 | 124.00 | 124.50 | -0.50 | -0.40 | 239,700 | 29,992.70 |
| 12/03/2021 | 126.00 | 126.50 | 125.00 | 125.00 | -1.00 | -0.79 | 43,600 | 5,492.65 |
| 11/03/2021 | 127.00 | 127.50 | 126.00 | 126.00 | 0.00 | 0.00 | 785,100 | 99,465.60 |
| 10/03/2021 | 125.50 | 127.00 | 123.00 | 126.00 | 0.00 | 0.00 | 65,800 | 8,263.70 |
| 09/03/2021 | 126.00 | 126.50 | 125.50 | 126.00 | -1.00 | -0.79 | 350,900 | 44,096.20 |
| 08/03/2021 | 128.50 | 128.50 | 126.50 | 127.00 | +0.50 | +0.40 | 94,400 | 12,044.00 |
| 05/03/2021 | 125.00 | 128.00 | 124.50 | 126.50 | 0.00 | 0.00 | 138,000 | 17,449.35 |
| 04/03/2021 | 125.50 | 126.50 | 124.50 | 126.50 | +1.00 | +0.80 | 239,000 | 29,990.45 |
| 03/03/2021 | 123.50 | 126.50 | 123.50 | 125.50 | +3.50 | +2.87 | 191,600 | 24,003.70 |
| 02/03/2021 | 122.50 | 123.50 | 122.00 | 122.00 | -2.00 | -1.61 | 299,300 | 36,681.55 |
| 01/03/2021 | 121.50 | 124.00 | 121.00 | 124.00 | +2.00 | +1.64 | 215,400 | 26,449.80 |
The Information is provided for informative and educational purposes only.
