Companies/Securities in Focus
BRR : BURIRAM SUGAR 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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 3.50 | 3.64 | 3.50 | 3.56 | +0.02 | +0.56 | 195,432 | 693.65 |
| 04/03/2021 | 3.60 | 3.62 | 3.54 | 3.54 | -0.08 | -2.21 | 229,675 | 817.76 |
| 03/03/2021 | 3.62 | 3.78 | 3.62 | 3.62 | 0.00 | 0.00 | 130,821 | 481.13 |
| 02/03/2021 | 3.66 | 3.66 | 3.56 | 3.62 | -0.06 | -1.63 | 481,137 | 1,739.62 |
| 01/03/2021 | 3.76 | 3.76 | 3.68 | 3.68 | -0.08 | -2.13 | 199,869 | 739.97 |
| 25/02/2021 | 3.84 | 3.84 | 3.70 | 3.76 | +0.04 | +1.08 | 96,720 | 361.40 |
| 24/02/2021 | 3.96 | 3.96 | 3.66 | 3.72 | -0.16 | -4.12 | 431,000 | 1,635.44 |
| 23/02/2021 | 3.86 | 4.00 | 3.84 | 3.88 | +0.12 | +3.19 | 1,467,886 | 5,742.40 |
| 22/02/2021 | 3.70 | 3.80 | 3.70 | 3.76 | +0.04 | +1.08 | 240,922 | 907.14 |
| 19/02/2021 | 3.74 | 3.74 | 3.68 | 3.72 | +0.06 | +1.64 | 193,681 | 720.41 |
| 18/02/2021 | 3.70 | 3.70 | 3.60 | 3.66 | -0.04 | -1.08 | 109,001 | 396.28 |
| 17/02/2021 | 3.70 | 3.70 | 3.60 | 3.70 | +0.12 | +3.35 | 142,150 | 517.37 |
| 16/02/2021 | 3.68 | 3.68 | 3.10 | 3.58 | -0.12 | -3.24 | 215,240 | 766.00 |
| 15/02/2021 | 3.76 | 3.76 | 3.66 | 3.70 | -0.06 | -1.60 | 290,812 | 1,075.37 |
| 11/02/2021 | 3.82 | 3.82 | 3.76 | 3.76 | -0.04 | -1.05 | 45,151 | 171.57 |
| 10/02/2021 | 3.84 | 3.84 | 3.74 | 3.80 | -0.04 | -1.04 | 222,206 | 840.82 |
| 09/02/2021 | 3.84 | 3.86 | 3.80 | 3.84 | 0.00 | 0.00 | 104,201 | 398.60 |
| 08/02/2021 | 3.80 | 3.86 | 3.78 | 3.84 | +0.06 | +1.59 | 344,911 | 1,320.45 |
| 05/02/2021 | 3.80 | 3.80 | 3.70 | 3.78 | -0.02 | -0.53 | 259,601 | 980.31 |
| 04/02/2021 | 3.76 | 3.80 | 3.72 | 3.80 | +0.06 | +1.60 | 98,424 | 370.46 |
| 03/02/2021 | 3.78 | 3.80 | 3.74 | 3.74 | -0.04 | -1.06 | 73,615 | 277.35 |
| 02/02/2021 | 3.66 | 3.80 | 3.66 | 3.78 | +0.18 | +5.00 | 194,669 | 728.31 |
| 01/02/2021 | 3.60 | 3.66 | 3.58 | 3.60 | -0.08 | -2.17 | 76,302 | 275.63 |
The Information is provided for informative and educational purposes only.
