BCP 26.50 THB -0.25 (-0.93%)

Filter Dates:

Historical price from 25 Nov 2019 To 21 Feb 2020
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Jan 2020 To 06 Feb 2020)
25.50 27.25 24.60 27.00 39,555,200 998,956,745
Previous 4 weeks
(25 Dec 2019 To 23 Jan 2020)
26.75 29.75 25.25 25.75 90,525,800 2,488,045,800
Daily Historical Data
21 Feb 2020 26.50 26.75 26.00 26.50 3,962,100 104,660,300
20 Feb 2020 26.50 27.00 26.00 26.75 3,003,300 79,543,425
19 Feb 2020 26.50 26.75 25.75 26.50 3,465,900 90,964,800
18 Feb 2020 26.00 26.50 25.75 26.50 2,142,400 56,242,050
17 Feb 2020 26.50 26.50 26.00 26.25 1,693,300 44,479,025
14 Feb 2020 26.25 26.75 26.25 26.75 1,822,900 48,453,750
13 Feb 2020 27.00 27.00 26.00 26.25 1,712,200 45,082,325
12 Feb 2020 26.50 27.25 26.50 27.00 2,105,000 56,487,850
11 Feb 2020 27.00 27.25 26.00 26.50 3,934,900 104,170,425
07 Feb 2020 26.75 27.25 26.75 27.25 2,937,000 79,375,625
06 Feb 2020 25.75 27.25 25.50 27.00 5,646,000 149,796,250
05 Feb 2020 25.75 26.00 25.25 26.00 1,955,300 50,321,400
04 Feb 2020 24.80 25.75 24.70 25.75 3,788,800 95,900,740
03 Feb 2020 25.00 25.00 24.60 24.70 4,565,200 113,045,500
31 Jan 2020 25.00 25.25 24.90 25.00 2,695,300 67,316,085
30 Jan 2020 25.00 25.25 24.80 25.00 5,182,600 128,211,380
29 Jan 2020 25.50 25.50 24.80 25.25 4,717,800 118,340,990
28 Jan 2020 24.90 25.75 24.80 25.25 3,692,100 93,084,155
27 Jan 2020 24.90 25.00 24.60 24.90 5,282,800 131,183,020
24 Jan 2020 25.50 26.00 25.25 25.50 2,029,300 51,757,225
23 Jan 2020 26.00 26.00 25.25 25.75 5,328,400 136,676,125
22 Jan 2020 27.00 27.00 25.75 26.50 7,633,500 200,155,775
21 Jan 2020 27.25 27.50 27.00 27.00 3,019,600 82,096,550
20 Jan 2020 27.75 28.00 27.25 27.25 2,065,600 56,698,800
17 Jan 2020 27.25 28.00 27.25 28.00 3,079,000 85,110,100
16 Jan 2020 26.75 27.25 26.50 27.25 3,348,100 90,164,500
15 Jan 2020 27.25 27.25 26.50 27.00 4,580,500 123,645,975
14 Jan 2020 26.75 27.25 26.50 27.00 6,219,100 166,920,850
13 Jan 2020 28.00 28.00 26.50 26.75 6,219,300 166,877,500
10 Jan 2020 28.00 28.25 27.75 28.00 2,667,200 74,577,200
09 Jan 2020 28.00 28.25 27.75 28.25 4,481,500 125,577,425
08 Jan 2020 28.00 28.00 26.75 27.75 8,237,000 226,201,300
07 Jan 2020 28.25 28.50 27.25 28.25 4,682,900 130,582,525
06 Jan 2020 29.50 29.75 27.00 27.75 9,127,800 256,591,875
03 Jan 2020 29.50 29.75 29.00 29.00 4,612,700 135,799,900
02 Jan 2020 28.00 29.50 27.75 29.00 8,069,000 233,620,700
30 Dec 2019 28.00 28.00 27.50 28.00 1,042,100 28,996,900
27 Dec 2019 27.00 28.00 27.00 27.75 4,300,800 118,850,850
26 Dec 2019 27.00 27.25 27.00 27.00 449,600 12,156,200
25 Dec 2019 26.75 27.25 26.75 26.75 1,362,100 36,744,750
24 Dec 2019 27.50 27.50 27.00 27.00 1,794,200 48,611,825
23 Dec 2019 27.25 27.50 27.00 27.50 839,300 22,893,675
20 Dec 2019 27.00 27.50 26.75 27.25 4,915,200 133,810,450
19 Dec 2019 27.00 27.25 26.50 27.00 2,263,400 60,792,775
18 Dec 2019 27.00 27.25 26.75 27.25 1,548,800 41,893,450
17 Dec 2019 26.75 27.25 26.00 27.00 5,038,500 134,161,625
16 Dec 2019 27.00 27.25 26.25 26.75 3,794,700 101,260,425
13 Dec 2019 26.00 27.00 26.00 27.00 6,381,900 169,890,100
12 Dec 2019 25.75 26.00 25.25 26.00 5,269,700 135,217,075
11 Dec 2019 25.75 25.75 24.50 25.75 10,200,400 255,885,020
09 Dec 2019 25.75 25.75 25.50 25.75 1,529,200 39,128,350
06 Dec 2019 26.00 26.25 25.00 25.75 5,490,900 140,342,850
04 Dec 2019 25.50 26.00 25.25 25.75 4,402,500 112,942,750
03 Dec 2019 25.00 25.75 25.00 25.75 3,255,200 82,572,750
02 Dec 2019 25.25 25.50 24.90 25.25 3,088,800 77,762,745
29 Nov 2019 25.00 25.25 24.80 25.00 1,899,000 47,451,145
28 Nov 2019 25.00 25.25 24.90 25.00 2,396,800 60,026,250
27 Nov 2019 24.70 25.50 24.70 25.25 4,914,600 123,280,755
26 Nov 2019 24.20 24.60 24.10 24.50 4,366,500 106,648,240
25 Nov 2019 23.80 24.30 23.80 24.30 8,452,600 203,259,170
Remark : Volume from SET main board.