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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2022 | 5.45 | 5.50 | 5.40 | 5.45 | 0.00 | 0.00 | 160,860 | 874.03 |
| 18/01/2022 | 5.55 | 5.55 | 5.40 | 5.45 | -0.05 | -0.91 | 223,051 | 1,216.39 |
| 17/01/2022 | 5.45 | 5.50 | 5.40 | 5.50 | +0.05 | +0.92 | 367,432 | 2,009.70 |
| 14/01/2022 | 5.50 | 5.50 | 5.30 | 5.45 | 0.00 | 0.00 | 296,742 | 1,607.17 |
| 13/01/2022 | 5.55 | 5.55 | 5.45 | 5.45 | -0.05 | -0.91 | 381,117 | 2,082.30 |
| 12/01/2022 | 5.55 | 5.55 | 5.50 | 5.50 | -0.05 | -0.90 | 271,301 | 1,499.32 |
| 11/01/2022 | 5.50 | 5.55 | 5.45 | 5.55 | +0.10 | +1.83 | 158,187 | 870.13 |
| 10/01/2022 | 5.50 | 5.55 | 5.45 | 5.45 | -0.05 | -0.91 | 317,907 | 1,745.02 |
| 07/01/2022 | 5.55 | 5.55 | 5.40 | 5.50 | 0.00 | 0.00 | 397,710 | 2,160.31 |
| 06/01/2022 | 5.50 | 5.60 | 5.50 | 5.50 | -0.15 | -2.65 | 129,720 | 715.94 |
| 05/01/2022 | 5.65 | 5.65 | 5.60 | 5.65 | 0.00 | 0.00 | 173,800 | 975.78 |
| 04/01/2022 | 5.55 | 5.65 | 5.55 | 5.65 | +0.15 | +2.73 | 71,706 | 401.09 |
| 30/12/2021 | 5.55 | 5.55 | 5.45 | 5.50 | 0.00 | 0.00 | 59,400 | 326.80 |
| 29/12/2021 | 5.65 | 5.65 | 5.50 | 5.50 | -0.15 | -2.65 | 42,003 | 233.32 |
| 28/12/2021 | 5.55 | 5.65 | 5.55 | 5.65 | +0.10 | +1.80 | 103,702 | 578.56 |
| 27/12/2021 | 5.55 | 5.55 | 5.45 | 5.55 | +0.05 | +0.91 | 59,650 | 328.61 |
| 24/12/2021 | 5.65 | 5.65 | 5.50 | 5.50 | -0.10 | -1.79 | 134,112 | 742.11 |
| 23/12/2021 | 5.60 | 5.65 | 5.60 | 5.60 | 0.00 | 0.00 | 40,837 | 228.69 |
| 22/12/2021 | 5.50 | 5.65 | 5.50 | 5.60 | +0.10 | +1.82 | 97,135 | 539.05 |
| 21/12/2021 | 5.55 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00 | 144,120 | 798.29 |
| 20/12/2021 | 5.65 | 5.65 | 5.50 | 5.50 | -0.15 | -2.65 | 141,700 | 786.70 |
| 17/12/2021 | 5.65 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 116,902 | 652.69 |
| 16/12/2021 | 5.60 | 5.65 | 5.50 | 5.65 | +0.05 | +0.89 | 137,802 | 770.04 |
| 15/12/2021 | 5.70 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00 | 113,101 | 634.66 |
| 14/12/2021 | 5.70 | 5.70 | 5.45 | 5.60 | -0.05 | -0.88 | 151,700 | 847.76 |
| 13/12/2021 | 5.75 | 5.75 | 5.65 | 5.65 | -0.15 | -2.59 | 206,537 | 1,172.22 |
| 09/12/2021 | 5.85 | 5.85 | 5.70 | 5.80 | +0.10 | +1.75 | 72,100 | 414.85 |
| 08/12/2021 | 5.80 | 5.80 | 5.70 | 5.70 | -0.05 | -0.87 | 188,120 | 1,077.65 |
| 07/12/2021 | 5.70 | 5.75 | 5.70 | 5.75 | 0.00 | 0.00 | 60,101 | 343.65 |
| 03/12/2021 | 5.80 | 5.80 | 5.65 | 5.75 | +0.05 | +0.88 | 109,917 | 624.45 |
| 02/12/2021 | 5.65 | 5.80 | 5.50 | 5.70 | +0.20 | +3.64 | 338,100 | 1,898.19 |
| 01/12/2021 | 5.40 | 5.50 | 5.40 | 5.50 | +0.10 | +1.85 | 284,900 | 1,556.14 |
The Information is provided for informative and educational purposes only.
