BCP 21.40 THB +0.30 (1.42%)

Filter Dates:

Historical price from 07 Apr 2020 To 03 Jul 2020
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Jun 2020 To 19 Jun 2020)
24.00 24.70 20.80 21.90 33,726,000 754,777,060
Previous 4 weeks
(08 May 2020 To 05 Jun 2020)
19.40 23.90 18.50 23.50 110,013,800 2,289,920,980
Daily Historical Data
03 Jul 2020 21.20 21.50 21.10 21.40 2,129,600 45,556,770
02 Jul 2020 21.20 21.20 20.80 21.10 1,479,900 31,190,370
01 Jul 2020 20.90 21.20 20.60 21.20 2,053,900 42,999,970
30 Jun 2020 20.60 21.30 20.50 21.00 2,659,100 55,729,130
29 Jun 2020 20.30 20.60 20.20 20.40 1,097,000 22,388,520
26 Jun 2020 21.20 21.30 20.50 20.50 2,640,800 54,926,360
25 Jun 2020 20.50 21.60 20.10 21.60 3,084,200 63,400,490
24 Jun 2020 21.70 21.70 20.90 20.90 1,492,200 31,719,430
23 Jun 2020 21.60 21.80 21.50 21.70 716,300 15,495,390
22 Jun 2020 21.70 21.90 21.50 21.50 894,000 19,379,800
19 Jun 2020 22.40 22.40 21.90 21.90 1,465,900 32,263,680
18 Jun 2020 21.90 22.40 21.70 22.20 1,136,500 25,080,610
17 Jun 2020 21.50 22.20 21.20 22.10 2,065,100 45,194,570
16 Jun 2020 21.40 21.80 21.20 21.70 3,193,200 68,888,150
15 Jun 2020 21.20 21.40 20.80 21.00 2,672,100 56,186,900
12 Jun 2020 21.00 21.70 20.80 21.40 3,962,300 83,795,540
11 Jun 2020 22.20 22.40 21.70 21.90 3,471,400 76,280,330
10 Jun 2020 22.50 22.70 21.70 22.40 2,780,400 62,232,100
09 Jun 2020 23.50 23.90 22.40 22.40 6,784,000 155,337,050
08 Jun 2020 24.00 24.70 23.60 23.60 6,195,100 149,518,130
05 Jun 2020 22.80 23.90 22.30 23.50 7,266,900 169,360,760
04 Jun 2020 22.60 22.90 22.30 22.70 5,549,500 125,675,080
02 Jun 2020 22.30 22.30 21.90 22.30 3,984,400 88,048,940
01 Jun 2020 22.10 22.50 21.70 22.10 3,654,800 80,468,250
29 May 2020 21.00 22.10 20.80 22.10 4,822,300 104,131,880
28 May 2020 20.80 22.30 20.50 21.30 16,065,200 343,063,340
27 May 2020 20.90 20.90 20.50 20.80 1,772,700 36,775,000
26 May 2020 20.50 21.00 20.50 20.80 3,079,600 63,704,040
25 May 2020 20.60 20.60 20.10 20.40 4,912,300 100,019,580
22 May 2020 20.80 20.90 20.20 20.40 2,937,600 60,216,710
21 May 2020 21.50 21.50 20.90 21.10 2,952,200 62,421,450
20 May 2020 20.90 21.30 20.70 21.20 3,434,700 72,326,100
19 May 2020 21.20 21.50 20.70 21.20 13,386,200 281,303,670
18 May 2020 19.40 20.80 19.30 20.60 12,405,500 246,887,370
15 May 2020 18.70 19.20 18.60 19.10 3,418,800 64,777,930
14 May 2020 18.80 18.90 18.50 18.50 2,479,100 46,172,270
13 May 2020 19.30 19.50 18.90 19.00 5,938,800 113,891,460
12 May 2020 19.20 19.60 19.20 19.60 5,731,600 111,479,340
11 May 2020 19.30 19.40 19.00 19.10 3,577,900 68,832,160
08 May 2020 19.40 19.40 18.80 19.00 2,643,700 50,365,650
07 May 2020 18.90 19.20 18.60 19.10 4,213,600 79,517,400
05 May 2020 18.40 18.90 18.30 18.60 3,562,400 66,235,360
30 Apr 2020 18.50 18.80 18.10 18.50 5,216,500 96,427,070
29 Apr 2020 18.20 18.40 18.10 18.20 695,100 12,671,850
28 Apr 2020 18.40 18.40 17.90 18.10 2,432,000 44,044,790
27 Apr 2020 18.50 18.50 18.10 18.30 1,671,900 30,566,230
24 Apr 2020 18.30 18.80 18.20 18.20 2,324,600 42,867,860
23 Apr 2020 17.90 18.30 17.90 18.20 2,079,000 37,722,810
22 Apr 2020 17.70 17.90 17.30 17.70 5,955,600 105,005,600
21 Apr 2020 18.20 18.60 18.00 18.00 4,259,500 77,580,110
20 Apr 2020 18.40 19.00 18.20 18.60 4,220,800 79,220,150
17 Apr 2020 18.70 18.70 18.20 18.50 2,473,500 45,515,870
16 Apr 2020 19.20 19.20 18.20 18.20 3,135,200 58,441,280
15 Apr 2020 19.20 19.60 19.00 19.50 6,100,000 117,774,460
14 Apr 2020 18.90 19.80 18.80 19.30 10,806,700 208,323,970
13 Apr 2020 18.60 18.80 18.20 18.60 1,027,100 19,081,810
10 Apr 2020 18.20 18.70 17.80 18.50 2,575,300 47,160,550
09 Apr 2020 18.90 19.30 18.50 18.60 2,906,200 54,967,330
08 Apr 2020 18.70 19.00 18.20 18.40 2,954,500 54,641,930
07 Apr 2020 18.80 19.40 18.40 19.20 3,354,500 63,757,710
Remark : Volume from SET main board.