Companies/Securities in Focus
BCPG : BCPG 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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2019 | 18.20 | 18.40 | 18.00 | 18.40 | +0.20 | +1.10 | 8,065,743 | 146,759.19 |
| 15/08/2019 | 18.00 | 18.20 | 17.80 | 18.20 | -0.10 | -0.55 | 15,577,489 | 280,123.34 |
| 14/08/2019 | 18.70 | 18.90 | 18.30 | 18.30 | -0.20 | -1.08 | 6,488,894 | 120,417.04 |
| 13/08/2019 | 18.50 | 18.70 | 18.30 | 18.50 | -0.30 | -1.60 | 12,832,533 | 237,519.89 |
| 09/08/2019 | 20.20 | 20.30 | 18.70 | 18.80 | -1.20 | -6.00 | 55,647,037 | 1,071,423.85 |
| 08/08/2019 | 19.80 | 20.10 | 19.60 | 20.00 | +0.30 | +1.52 | 18,938,580 | 376,969.55 |
| 07/08/2019 | 19.70 | 20.00 | 19.60 | 19.70 | +0.10 | +0.51 | 12,313,289 | 244,139.00 |
| 06/08/2019 | 19.40 | 19.70 | 19.10 | 19.60 | 0.00 | 0.00 | 8,300,718 | 161,623.63 |
| 05/08/2019 | 19.70 | 19.90 | 19.60 | 19.60 | -0.20 | -1.01 | 6,187,049 | 121,948.07 |
| 02/08/2019 | 19.70 | 19.90 | 19.60 | 19.80 | -0.20 | -1.00 | 17,368,332 | 343,582.27 |
| 01/08/2019 | 19.70 | 20.10 | 19.60 | 20.00 | +0.30 | +1.52 | 17,951,951 | 357,497.70 |
| 31/07/2019 | 19.80 | 19.90 | 19.60 | 19.70 | -0.10 | -0.51 | 6,448,389 | 127,010.54 |
| 30/07/2019 | 19.70 | 20.20 | 19.50 | 19.80 | +0.10 | +0.51 | 15,275,699 | 303,678.90 |
| 26/07/2019 | 19.80 | 19.80 | 19.30 | 19.70 | -0.10 | -0.51 | 16,847,147 | 330,366.11 |
| 25/07/2019 | 18.80 | 19.90 | 18.80 | 19.80 | +1.00 | +5.32 | 44,092,461 | 862,601.63 |
| 24/07/2019 | 19.10 | 19.10 | 18.80 | 18.80 | -0.20 | -1.05 | 3,968,715 | 75,048.87 |
| 23/07/2019 | 18.90 | 19.10 | 18.80 | 19.00 | +0.20 | +1.06 | 6,390,326 | 121,199.86 |
| 22/07/2019 | 19.00 | 19.10 | 18.80 | 18.80 | -0.20 | -1.05 | 6,834,095 | 129,204.23 |
| 19/07/2019 | 19.20 | 19.20 | 18.90 | 19.00 | -0.10 | -0.52 | 5,495,872 | 104,714.03 |
| 18/07/2019 | 18.70 | 19.20 | 18.70 | 19.10 | +0.30 | +1.60 | 12,657,028 | 240,571.81 |
| 17/07/2019 | 19.10 | 19.10 | 18.60 | 18.80 | -0.30 | -1.57 | 11,952,511 | 224,743.96 |
| 15/07/2019 | 19.20 | 19.20 | 19.00 | 19.10 | -0.10 | -0.52 | 4,070,977 | 77,811.38 |
| 12/07/2019 | 19.40 | 19.40 | 19.10 | 19.20 | -0.20 | -1.03 | 7,710,191 | 148,127.11 |
| 11/07/2019 | 19.50 | 19.50 | 19.10 | 19.40 | 0.00 | 0.00 | 18,503,382 | 357,634.04 |
| 10/07/2019 | 19.00 | 19.50 | 18.90 | 19.40 | +0.50 | +2.65 | 26,311,094 | 505,623.41 |
| 09/07/2019 | 19.50 | 19.60 | 18.90 | 18.90 | -0.60 | -3.08 | 21,650,540 | 414,621.24 |
| 08/07/2019 | 19.00 | 19.50 | 18.90 | 19.50 | +0.30 | +1.56 | 36,206,376 | 699,475.46 |
| 05/07/2019 | 19.40 | 19.50 | 18.60 | 19.20 | 0.00 | 0.00 | 70,117,644 | 1,337,238.46 |
| 04/07/2019 | 21.10 | 21.50 | 19.00 | 19.20 | -1.80 | -8.57 | 153,357,598 | 3,060,785.20 |
| 03/07/2019 | 20.90 | 21.30 | 20.80 | 21.00 | +0.10 | +0.48 | 10,511,835 | 220,970.10 |
| 02/07/2019 | 21.30 | 21.30 | 20.90 | 20.90 | -0.40 | -1.88 | 15,632,619 | 328,965.28 |
| 01/07/2019 | 20.80 | 21.40 | 20.50 | 21.30 | +0.80 | +3.90 | 21,439,421 | 450,697.28 |
The Information is provided for informative and educational purposes only.
