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) |
|---|---|---|---|---|---|---|---|---|
| 25/01/2021 | 10.55 | 10.59 | 10.50 | 10.59 | +0.03 | +0.28 | 149,384 | 1,575.93 |
| 22/01/2021 | 10.60 | 10.65 | 10.53 | 10.56 | -0.10 | -0.94 | 168,589 | 1,781.86 |
| 21/01/2021 | 10.70 | 10.72 | 10.60 | 10.66 | +0.01 | +0.09 | 125,520 | 1,338.12 |
| 20/01/2021 | 10.67 | 10.72 | 10.61 | 10.65 | -0.04 | -0.37 | 89,420 | 952.53 |
| 19/01/2021 | 10.68 | 10.72 | 10.67 | 10.69 | +0.06 | +0.56 | 144,800 | 1,549.00 |
| 18/01/2021 | 10.67 | 10.67 | 10.58 | 10.63 | -0.10 | -0.93 | 410,004 | 4,360.35 |
| 15/01/2021 | 10.87 | 10.89 | 10.70 | 10.73 | -0.14 | -1.29 | 211,420 | 2,278.28 |
| 14/01/2021 | 10.90 | 10.94 | 10.85 | 10.87 | -0.07 | -0.64 | 181,610 | 1,975.08 |
| 13/01/2021 | 10.90 | 11.01 | 10.89 | 10.94 | +0.08 | +0.74 | 698,643 | 7,648.00 |
| 12/01/2021 | 10.85 | 10.86 | 10.80 | 10.86 | -0.01 | -0.09 | 126,413 | 1,370.15 |
| 11/01/2021 | 10.89 | 10.94 | 10.80 | 10.87 | -0.02 | -0.18 | 496,228 | 5,405.01 |
| 08/01/2021 | 10.77 | 10.89 | 10.74 | 10.89 | +0.23 | +2.16 | 1,000,607 | 10,821.30 |
| 07/01/2021 | 10.65 | 10.71 | 10.61 | 10.66 | +0.09 | +0.85 | 493,136 | 5,267.69 |
| 06/01/2021 | 10.65 | 10.71 | 10.52 | 10.57 | -0.06 | -0.56 | 412,340 | 4,384.80 |
| 05/01/2021 | 10.39 | 10.63 | 10.38 | 10.63 | +0.22 | +2.11 | 592,300 | 6,242.55 |
| 04/01/2021 | 10.11 | 10.41 | 10.06 | 10.41 | +0.13 | +1.26 | 289,456 | 2,971.58 |
| 30/12/2020 | 10.40 | 10.45 | 10.26 | 10.28 | -0.10 | -0.96 | 178,881 | 1,848.74 |
| 29/12/2020 | 10.26 | 10.38 | 10.20 | 10.38 | +0.11 | +1.07 | 201,490 | 2,075.87 |
| 28/12/2020 | 10.58 | 10.65 | 10.27 | 10.27 | -0.23 | -2.19 | 506,235 | 5,327.30 |
| 25/12/2020 | 10.35 | 10.50 | 10.35 | 10.50 | +0.19 | +1.84 | 350,500 | 3,662.33 |
| 24/12/2020 | 10.05 | 10.31 | 10.03 | 10.31 | +0.27 | +2.69 | 263,741 | 2,699.39 |
| 23/12/2020 | 10.10 | 10.23 | 10.04 | 10.04 | -0.11 | -1.08 | 451,403 | 4,567.13 |
| 22/12/2020 | 10.20 | 10.20 | 9.92 | 10.15 | +0.03 | +0.30 | 663,157 | 6,653.91 |
| 21/12/2020 | 10.19 | 10.35 | 10.02 | 10.12 | -0.47 | -4.44 | 3,063,403 | 31,249.26 |
| 18/12/2020 | 10.57 | 10.60 | 10.52 | 10.59 | -0.01 | -0.09 | 1,160,801 | 12,237.46 |
| 17/12/2020 | 10.61 | 10.68 | 10.60 | 10.60 | 0.00 | 0.00 | 1,200,566 | 12,749.97 |
| 16/12/2020 | 10.64 | 10.65 | 10.56 | 10.60 | +0.01 | +0.09 | 308,856 | 3,267.31 |
| 15/12/2020 | 10.55 | 10.59 | 10.43 | 10.59 | -0.02 | -0.19 | 452,936 | 4,761.05 |
| 14/12/2020 | 10.70 | 10.77 | 10.56 | 10.61 | -0.06 | -0.56 | 6,979,704 | 74,002.58 |
| 09/12/2020 | 10.71 | 10.80 | 10.63 | 10.67 | +0.03 | +0.28 | 1,455,812 | 15,611.97 |
| 08/12/2020 | 10.41 | 10.65 | 10.36 | 10.64 | +0.22 | +2.11 | 607,700 | 6,399.67 |
| 04/12/2020 | 10.28 | 10.42 | 10.28 | 10.42 | +0.12 | +1.17 | 272,632 | 2,831.04 |
| 03/12/2020 | 10.21 | 10.30 | 10.17 | 10.30 | +0.11 | +1.08 | 417,919 | 4,280.73 |
| 02/12/2020 | 10.09 | 10.21 | 10.09 | 10.19 | +0.01 | +0.10 | 172,976 | 1,761.46 |
| 01/12/2020 | 10.15 | 10.24 | 10.11 | 10.18 | +0.12 | +1.19 | 335,733 | 3,405.39 |
The Information is provided for informative and educational purposes only.
