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) |
|---|---|---|---|---|---|---|---|---|
| 21/01/2021 | 3.84 | 3.90 | 3.82 | 3.82 | -0.02 | -0.52 | 154,235 | 592.26 |
| 20/01/2021 | 3.90 | 3.92 | 3.82 | 3.84 | -0.06 | -1.54 | 392,595 | 1,517.64 |
| 19/01/2021 | 3.78 | 3.94 | 3.78 | 3.90 | +0.16 | +4.28 | 830,334 | 3,195.67 |
| 18/01/2021 | 3.80 | 3.80 | 3.64 | 3.74 | 0.00 | 0.00 | 568,138 | 2,106.38 |
| 15/01/2021 | 3.46 | 3.76 | 3.46 | 3.74 | +0.34 | +10.00 | 997,660 | 3,645.51 |
| 14/01/2021 | 3.46 | 3.46 | 3.30 | 3.40 | -0.06 | -1.73 | 285,229 | 970.25 |
| 13/01/2021 | 3.40 | 3.48 | 3.36 | 3.46 | +0.12 | +3.59 | 256,161 | 875.45 |
| 12/01/2021 | 3.28 | 3.40 | 3.26 | 3.34 | +0.02 | +0.60 | 270,389 | 896.76 |
| 11/01/2021 | 3.24 | 3.36 | 3.24 | 3.32 | +0.06 | +1.84 | 150,273 | 492.62 |
| 08/01/2021 | 3.42 | 3.42 | 3.18 | 3.26 | -0.16 | -4.68 | 313,283 | 1,037.97 |
| 07/01/2021 | 3.48 | 3.56 | 3.42 | 3.42 | +0.02 | +0.59 | 266,361 | 933.55 |
| 06/01/2021 | 3.28 | 3.44 | 3.28 | 3.40 | +0.14 | +4.29 | 872,260 | 2,942.53 |
| 05/01/2021 | 3.08 | 3.26 | 3.08 | 3.26 | +0.18 | +5.84 | 441,797 | 1,413.51 |
| 04/01/2021 | 3.06 | 3.10 | 3.04 | 3.08 | +0.02 | +0.65 | 34,901 | 107.05 |
| 30/12/2020 | 3.06 | 3.12 | 3.06 | 3.06 | -0.08 | -2.55 | 83,850 | 258.41 |
| 29/12/2020 | 3.10 | 3.14 | 3.10 | 3.14 | +0.04 | +1.29 | 37,500 | 117.24 |
| 28/12/2020 | 3.14 | 3.14 | 3.10 | 3.10 | -0.04 | -1.27 | 18,831 | 58.85 |
| 25/12/2020 | 3.10 | 3.14 | 3.10 | 3.14 | 0.00 | 0.00 | 34,300 | 106.67 |
| 24/12/2020 | 3.10 | 3.16 | 3.04 | 3.14 | 0.00 | 0.00 | 75,400 | 232.82 |
| 23/12/2020 | 3.14 | 3.16 | 3.10 | 3.14 | +0.02 | +0.64 | 23,501 | 73.70 |
| 22/12/2020 | 3.00 | 3.12 | 3.00 | 3.12 | +0.02 | +0.65 | 23,500 | 72.15 |
| 21/12/2020 | 2.80 | 3.16 | 2.80 | 3.10 | -0.06 | -1.90 | 182,075 | 545.87 |
| 18/12/2020 | 3.14 | 3.16 | 3.12 | 3.16 | +0.04 | +1.28 | 132,770 | 416.63 |
| 17/12/2020 | 3.14 | 3.14 | 3.12 | 3.12 | -0.02 | -0.64 | 30,054 | 93.80 |
| 16/12/2020 | 3.10 | 3.14 | 3.08 | 3.14 | +0.04 | +1.29 | 138,466 | 431.06 |
| 15/12/2020 | 3.16 | 3.18 | 3.10 | 3.10 | -0.02 | -0.64 | 102,926 | 322.75 |
| 14/12/2020 | 3.12 | 3.16 | 3.12 | 3.12 | 0.00 | 0.00 | 194,046 | 606.60 |
| 09/12/2020 | 3.14 | 3.16 | 3.08 | 3.12 | -0.02 | -0.64 | 93,281 | 290.43 |
| 08/12/2020 | 3.10 | 3.16 | 3.06 | 3.14 | +0.02 | +0.64 | 287,320 | 892.95 |
| 04/12/2020 | 3.10 | 3.12 | 3.08 | 3.12 | +0.02 | +0.65 | 217,700 | 676.81 |
| 03/12/2020 | 3.08 | 3.12 | 3.08 | 3.10 | 0.00 | 0.00 | 140,122 | 434.16 |
| 02/12/2020 | 3.08 | 3.16 | 3.08 | 3.10 | 0.00 | 0.00 | 122,800 | 380.94 |
| 01/12/2020 | 3.10 | 3.12 | 3.08 | 3.10 | 0.00 | 0.00 | 39,103 | 121.20 |
The Information is provided for informative and educational purposes only.
