Companies/Securities in Focus
BRRGIF : BURIRAM SUGAR GROUP POWER PLANT INFRASTRUCTURE FUND
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 | 5.60 | 5.60 | 5.50 | 5.55 | -0.05 | -0.89 | 103,920 | 575.15 |
| 04/03/2021 | 5.65 | 5.65 | 5.60 | 5.60 | -0.05 | -0.88 | 68,310 | 383.32 |
| 03/03/2021 | 5.60 | 5.65 | 5.60 | 5.65 | +0.05 | +0.89 | 70,810 | 396.62 |
| 02/03/2021 | 5.70 | 5.70 | 5.55 | 5.60 | -0.15 | -2.61 | 127,771 | 718.58 |
| 01/03/2021 | 5.75 | 5.75 | 5.65 | 5.75 | 0.00 | 0.00 | 55,573 | 317.12 |
| 25/02/2021 | 5.90 | 5.95 | 5.70 | 5.75 | -0.20 | -3.36 | 306,330 | 1,771.19 |
| 24/02/2021 | 5.95 | 6.00 | 5.90 | 5.95 | -0.05 | -0.83 | 59,401 | 353.32 |
| 23/02/2021 | 5.95 | 6.00 | 5.95 | 6.00 | 0.00 | 0.00 | 169,605 | 1,014.32 |
| 22/02/2021 | 6.05 | 6.05 | 6.00 | 6.00 | -0.05 | -0.83 | 103,000 | 620.16 |
| 19/02/2021 | 6.00 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 31,984 | 191.92 |
| 18/02/2021 | 6.05 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 2,964 | 17.80 |
| 17/02/2021 | 6.00 | 6.05 | 6.00 | 6.05 | +0.05 | +0.83 | 138,401 | 830.44 |
| 16/02/2021 | 6.00 | 6.05 | 6.00 | 6.00 | -0.05 | -0.83 | 30,521 | 183.86 |
| 15/02/2021 | 6.00 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 22,301 | 134.65 |
| 11/02/2021 | 6.05 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 86,900 | 521.42 |
| 10/02/2021 | 6.00 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 36,500 | 219.00 |
| 09/02/2021 | 6.05 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 32,111 | 192.88 |
| 08/02/2021 | 6.05 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 6,873 | 41.56 |
| 05/02/2021 | 6.00 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 29,400 | 176.47 |
| 04/02/2021 | 6.05 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 151,900 | 914.00 |
| 03/02/2021 | 6.00 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 19,900 | 119.94 |
| 02/02/2021 | 6.00 | 6.05 | 6.00 | 6.05 | +0.05 | +0.83 | 66,700 | 400.49 |
| 01/02/2021 | 6.05 | 6.05 | 6.00 | 6.00 | -0.05 | -0.83 | 37,971 | 228.13 |
The Information is provided for informative and educational purposes only.
