Companies/Securities in Focus
BJCHI : BJC HEAVY INDUSTRIES 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 1.67 | 1.67 | 1.63 | 1.64 | +0.01 | +0.61 | 549,150 | 904.27 |
| 27/11/2020 | 1.59 | 1.65 | 1.59 | 1.63 | +0.04 | +2.52 | 1,403,669 | 2,282.94 |
| 26/11/2020 | 1.58 | 1.59 | 1.57 | 1.59 | +0.02 | +1.27 | 217,350 | 343.68 |
| 25/11/2020 | 1.58 | 1.61 | 1.57 | 1.57 | -0.01 | -0.63 | 682,300 | 1,080.73 |
| 24/11/2020 | 1.60 | 1.60 | 1.57 | 1.58 | +0.01 | +0.64 | 612,900 | 970.63 |
| 23/11/2020 | 1.56 | 1.58 | 1.55 | 1.57 | +0.02 | +1.29 | 879,800 | 1,371.25 |
| 20/11/2020 | 1.53 | 1.55 | 1.53 | 1.55 | +0.03 | +1.97 | 335,038 | 516.18 |
| 19/11/2020 | 1.51 | 1.53 | 1.51 | 1.52 | +0.02 | +1.33 | 894,700 | 1,359.71 |
| 18/11/2020 | 1.51 | 1.53 | 1.50 | 1.50 | 0.00 | 0.00 | 909,500 | 1,369.52 |
| 17/11/2020 | 1.50 | 1.53 | 1.50 | 1.50 | 0.00 | 0.00 | 1,183,400 | 1,795.56 |
| 16/11/2020 | 1.56 | 1.56 | 1.50 | 1.50 | -0.06 | -3.85 | 2,373,101 | 3,589.68 |
| 13/11/2020 | 1.56 | 1.57 | 1.55 | 1.56 | 0.00 | 0.00 | 207,200 | 323.49 |
| 12/11/2020 | 1.56 | 1.57 | 1.56 | 1.56 | 0.00 | 0.00 | 261,400 | 409.49 |
| 11/11/2020 | 1.55 | 1.57 | 1.55 | 1.56 | +0.02 | +1.30 | 376,500 | 585.79 |
| 10/11/2020 | 1.52 | 1.55 | 1.52 | 1.54 | +0.02 | +1.32 | 868,400 | 1,336.27 |
| 09/11/2020 | 1.53 | 1.54 | 1.52 | 1.52 | +0.01 | +0.66 | 375,700 | 572.14 |
| 06/11/2020 | 1.55 | 1.55 | 1.51 | 1.51 | -0.04 | -2.58 | 594,300 | 907.58 |
| 05/11/2020 | 1.53 | 1.56 | 1.52 | 1.55 | +0.02 | +1.31 | 550,800 | 843.65 |
| 04/11/2020 | 1.53 | 1.53 | 1.52 | 1.53 | 0.00 | 0.00 | 183,100 | 278.86 |
| 03/11/2020 | 1.51 | 1.53 | 1.51 | 1.53 | +0.01 | +0.66 | 259,600 | 393.65 |
| 02/11/2020 | 1.57 | 1.58 | 1.50 | 1.52 | -0.07 | -4.40 | 968,100 | 1,475.87 |
| 30/10/2020 | 1.60 | 1.60 | 1.58 | 1.59 | -0.01 | -0.63 | 56,800 | 90.08 |
| 29/10/2020 | 1.60 | 1.60 | 1.57 | 1.60 | 0.00 | 0.00 | 67,900 | 108.23 |
| 28/10/2020 | 1.60 | 1.60 | 1.58 | 1.60 | -0.01 | -0.62 | 73,600 | 117.08 |
| 27/10/2020 | 1.60 | 1.62 | 1.58 | 1.61 | +0.01 | +0.63 | 102,800 | 163.61 |
| 26/10/2020 | 1.58 | 1.60 | 1.58 | 1.60 | +0.02 | +1.27 | 57,800 | 91.57 |
| 22/10/2020 | 1.59 | 1.60 | 1.58 | 1.58 | -0.02 | -1.25 | 138,300 | 218.98 |
| 21/10/2020 | 1.59 | 1.60 | 1.58 | 1.60 | +0.01 | +0.63 | 70,000 | 111.54 |
| 20/10/2020 | 1.59 | 1.60 | 1.57 | 1.59 | 0.00 | 0.00 | 275,301 | 437.15 |
| 19/10/2020 | 1.62 | 1.63 | 1.59 | 1.59 | -0.03 | -1.85 | 296,901 | 475.86 |
| 16/10/2020 | 1.64 | 1.64 | 1.62 | 1.62 | -0.01 | -0.61 | 152,000 | 246.87 |
| 15/10/2020 | 1.66 | 1.66 | 1.62 | 1.63 | -0.03 | -1.81 | 422,900 | 693.94 |
| 14/10/2020 | 1.67 | 1.67 | 1.64 | 1.66 | 0.00 | 0.00 | 129,305 | 212.71 |
| 12/10/2020 | 1.66 | 1.67 | 1.64 | 1.66 | 0.00 | 0.00 | 215,300 | 357.43 |
| 09/10/2020 | 1.69 | 1.69 | 1.66 | 1.66 | -0.03 | -1.78 | 258,801 | 433.24 |
| 08/10/2020 | 1.68 | 1.69 | 1.67 | 1.69 | +0.02 | +1.20 | 400,155 | 673.05 |
| 07/10/2020 | 1.66 | 1.68 | 1.66 | 1.67 | +0.02 | +1.21 | 175,800 | 292.68 |
| 06/10/2020 | 1.65 | 1.66 | 1.65 | 1.65 | +0.01 | +0.61 | 93,700 | 155.38 |
| 05/10/2020 | 1.64 | 1.65 | 1.63 | 1.64 | 0.00 | 0.00 | 242,100 | 397.65 |
| 02/10/2020 | 1.70 | 1.70 | 1.62 | 1.64 | -0.05 | -2.96 | 585,300 | 963.39 |
| 01/10/2020 | 1.67 | 1.69 | 1.67 | 1.69 | 0.00 | 0.00 | 141,709 | 238.51 |
The Information is provided for informative and educational purposes only.
