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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 1.88 | 1.88 | 1.81 | 1.81 | -0.08 | -4.23 | 2,093,841 | 3,827.67 |
| 29/07/2021 | 1.94 | 1.95 | 1.89 | 1.89 | -0.08 | -4.06 | 2,105,563 | 4,022.46 |
| 27/07/2021 | 1.98 | 1.98 | 1.95 | 1.97 | -0.01 | -0.51 | 365,101 | 716.01 |
| 23/07/2021 | 1.98 | 1.98 | 1.96 | 1.98 | 0.00 | 0.00 | 804,800 | 1,585.12 |
| 22/07/2021 | 1.99 | 1.99 | 1.96 | 1.98 | -0.01 | -0.50 | 1,276,000 | 2,516.31 |
| 21/07/2021 | 1.97 | 1.99 | 1.96 | 1.99 | 0.00 | 0.00 | 802,080 | 1,580.77 |
| 20/07/2021 | 1.97 | 1.99 | 1.95 | 1.99 | -0.01 | -0.50 | 1,402,700 | 2,755.43 |
| 19/07/2021 | 1.98 | 2.00 | 1.98 | 2.00 | -0.04 | -1.96 | 801,400 | 1,593.92 |
| 16/07/2021 | 2.06 | 2.06 | 2.02 | 2.04 | -0.02 | -0.97 | 438,701 | 893.55 |
| 15/07/2021 | 2.04 | 2.08 | 2.04 | 2.06 | +0.02 | +0.98 | 629,601 | 1,294.86 |
| 14/07/2021 | 2.02 | 2.04 | 2.02 | 2.04 | -0.02 | -0.97 | 523,400 | 1,058.91 |
| 13/07/2021 | 1.99 | 2.06 | 1.99 | 2.06 | +0.06 | +3.00 | 520,500 | 1,059.54 |
| 12/07/2021 | 2.04 | 2.04 | 1.99 | 2.00 | -0.06 | -2.91 | 1,158,204 | 2,331.04 |
| 09/07/2021 | 1.97 | 2.06 | 1.97 | 2.06 | +0.04 | +1.98 | 1,713,001 | 3,440.13 |
| 08/07/2021 | 2.14 | 2.16 | 1.99 | 2.02 | -0.14 | -6.48 | 4,813,010 | 9,894.02 |
| 07/07/2021 | 2.26 | 2.28 | 2.16 | 2.16 | -0.06 | -2.70 | 4,121,920 | 9,125.57 |
| 06/07/2021 | 2.10 | 2.22 | 2.10 | 2.22 | +0.12 | +5.71 | 5,446,800 | 11,890.51 |
| 05/07/2021 | 2.20 | 2.20 | 2.08 | 2.10 | -0.02 | -0.94 | 5,139,300 | 11,001.85 |
| 02/07/2021 | 2.04 | 2.26 | 2.04 | 2.12 | +0.10 | +4.95 | 22,125,649 | 48,282.68 |
| 01/07/2021 | 2.02 | 2.06 | 2.02 | 2.02 | -0.02 | -0.98 | 648,300 | 1,315.20 |
| 30/06/2021 | 2.00 | 2.06 | 2.00 | 2.04 | +0.04 | +2.00 | 855,801 | 1,733.32 |
| 29/06/2021 | 1.97 | 2.04 | 1.97 | 2.00 | +0.02 | +1.01 | 1,720,800 | 3,439.48 |
| 28/06/2021 | 2.00 | 2.00 | 1.95 | 1.98 | -0.06 | -2.94 | 2,413,006 | 4,757.39 |
| 25/06/2021 | 2.08 | 2.16 | 2.04 | 2.04 | -0.04 | -1.92 | 3,766,300 | 7,854.20 |
| 24/06/2021 | 2.14 | 2.16 | 2.06 | 2.08 | -0.08 | -3.70 | 4,306,774 | 8,993.55 |
| 23/06/2021 | 2.14 | 2.30 | 2.12 | 2.16 | 0.00 | 0.00 | 8,160,907 | 18,137.04 |
| 22/06/2021 | 2.16 | 2.18 | 2.14 | 2.16 | +0.02 | +0.93 | 1,538,902 | 3,327.86 |
| 21/06/2021 | 2.12 | 2.14 | 2.04 | 2.14 | -0.02 | -0.93 | 3,267,750 | 6,832.16 |
| 18/06/2021 | 2.26 | 2.26 | 2.12 | 2.16 | -0.10 | -4.42 | 5,780,100 | 12,529.53 |
| 17/06/2021 | 2.26 | 2.28 | 2.24 | 2.26 | 0.00 | 0.00 | 2,398,577 | 5,423.87 |
| 16/06/2021 | 2.26 | 2.26 | 2.20 | 2.26 | 0.00 | 0.00 | 3,665,424 | 8,143.43 |
| 15/06/2021 | 2.26 | 2.28 | 2.22 | 2.26 | -0.02 | -0.88 | 3,999,301 | 8,977.77 |
| 14/06/2021 | 2.42 | 2.42 | 2.24 | 2.28 | -0.12 | -5.00 | 13,742,836 | 31,657.08 |
| 11/06/2021 | 2.28 | 2.44 | 2.22 | 2.40 | +0.18 | +8.11 | 31,461,594 | 73,833.87 |
| 10/06/2021 | 2.12 | 2.24 | 2.10 | 2.22 | +0.12 | +5.71 | 7,636,284 | 16,730.10 |
| 09/06/2021 | 2.16 | 2.16 | 2.10 | 2.10 | -0.06 | -2.78 | 1,069,130 | 2,262.29 |
| 08/06/2021 | 2.12 | 2.16 | 2.10 | 2.16 | +0.06 | +2.86 | 1,852,814 | 3,956.12 |
| 07/06/2021 | 2.12 | 2.16 | 2.10 | 2.10 | -0.02 | -0.94 | 2,121,300 | 4,519.48 |
| 04/06/2021 | 2.14 | 2.14 | 2.10 | 2.12 | 0.00 | 0.00 | 2,085,206 | 4,403.41 |
| 02/06/2021 | 2.18 | 2.18 | 2.08 | 2.12 | -0.04 | -1.85 | 3,253,401 | 6,905.21 |
| 01/06/2021 | 2.20 | 2.22 | 2.14 | 2.16 | -0.02 | -0.92 | 4,520,356 | 9,865.23 |
The Information is provided for informative and educational purposes only.
