Companies/Securities in Focus
BMSCITH : BCAP MSCI THAILAND ETF
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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2021 | 10.50 | 10.54 | 10.48 | 10.49 | +0.01 | +0.10 | 65,351 | 685.79 |
| 02/12/2021 | 10.47 | 10.50 | 10.43 | 10.48 | -0.04 | -0.38 | 319,200 | 3,343.23 |
| 01/12/2021 | 10.44 | 10.52 | 10.34 | 10.52 | +0.13 | +1.25 | 312,700 | 3,250.80 |
| 30/11/2021 | 10.53 | 10.62 | 10.37 | 10.39 | -0.14 | -1.33 | 462,669 | 4,839.35 |
| 29/11/2021 | 10.67 | 10.70 | 10.53 | 10.53 | -0.14 | -1.31 | 277,902 | 2,938.53 |
| 26/11/2021 | 10.88 | 10.88 | 10.64 | 10.67 | -0.27 | -2.47 | 518,319 | 5,556.20 |
| 25/11/2021 | 10.98 | 11.00 | 10.90 | 10.94 | -0.05 | -0.45 | 75,793 | 829.48 |
| 24/11/2021 | 10.96 | 11.01 | 10.96 | 10.99 | +0.01 | +0.09 | 279,699 | 3,071.06 |
| 23/11/2021 | 10.98 | 11.00 | 10.93 | 10.98 | -0.02 | -0.18 | 89,655 | 982.00 |
| 22/11/2021 | 10.98 | 11.00 | 10.94 | 11.00 | +0.02 | +0.18 | 54,930 | 603.40 |
| 19/11/2021 | 11.02 | 11.03 | 10.95 | 10.98 | -0.02 | -0.18 | 119,528 | 1,313.49 |
| 18/11/2021 | 10.96 | 11.00 | 10.95 | 11.00 | 0.00 | 0.00 | 70,525 | 774.59 |
| 17/11/2021 | 10.99 | 11.01 | 10.96 | 11.00 | 0.00 | 0.00 | 111,000 | 1,219.24 |
| 16/11/2021 | 10.98 | 11.00 | 10.97 | 11.00 | +0.03 | +0.27 | 106,533 | 1,170.31 |
| 15/11/2021 | 10.95 | 10.99 | 10.93 | 10.97 | +0.02 | +0.18 | 145,200 | 1,591.57 |
| 12/11/2021 | 10.94 | 10.95 | 10.90 | 10.95 | +0.01 | +0.09 | 153,252 | 1,674.03 |
| 11/11/2021 | 10.92 | 10.94 | 10.87 | 10.94 | +0.01 | +0.09 | 96,082 | 1,047.31 |
| 10/11/2021 | 10.90 | 10.93 | 10.86 | 10.93 | 0.00 | 0.00 | 78,100 | 851.11 |
| 09/11/2021 | 10.93 | 10.93 | 10.88 | 10.93 | +0.03 | +0.28 | 109,121 | 1,190.91 |
| 08/11/2021 | 10.92 | 10.95 | 10.88 | 10.90 | 0.00 | 0.00 | 250,777 | 2,733.85 |
| 05/11/2021 | 10.90 | 10.94 | 10.86 | 10.90 | 0.00 | 0.00 | 44,323 | 482.90 |
| 04/11/2021 | 10.85 | 10.90 | 10.84 | 10.90 | +0.05 | +0.46 | 87,920 | 956.19 |
| 03/11/2021 | 10.88 | 10.89 | 10.82 | 10.85 | -0.03 | -0.28 | 89,205 | 966.58 |
| 02/11/2021 | 10.85 | 10.88 | 10.79 | 10.88 | +0.06 | +0.55 | 71,901 | 778.76 |
| 01/11/2021 | 10.87 | 10.91 | 10.79 | 10.82 | -0.06 | -0.55 | 158,226 | 1,713.87 |
The Information is provided for informative and educational purposes only.
