BCP 24.70 THB -0.55 (-2.18%)

Filter Dates:

Historical price from 23 Jul 2019 To 17 Oct 2019
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Sep 2019 To 02 Oct 2019)
27.50 27.75 26.25 26.25 19,206,600 519,200,600
Previous 4 weeks
(22 Aug 2019 To 18 Sep 2019)
26.75 29.00 25.25 27.50 84,892,400 2,283,249,850
Daily Historical Data
17 Oct 2019 25.50 25.75 25.00 25.25 3,218,400 81,294,425
16 Oct 2019 26.00 26.00 25.50 25.50 3,349,700 85,990,725
15 Oct 2019 26.50 26.50 25.75 26.00 2,377,000 62,127,425
11 Oct 2019 26.25 26.50 26.00 26.25 2,830,300 74,244,325
10 Oct 2019 26.25 26.75 26.00 26.25 3,072,400 80,846,325
09 Oct 2019 26.50 26.50 26.00 26.00 1,040,200 27,241,850
08 Oct 2019 26.50 26.75 26.25 26.75 2,747,000 72,798,525
07 Oct 2019 26.00 26.50 25.50 26.50 4,968,300 129,070,750
04 Oct 2019 26.25 26.25 26.00 26.00 889,000 23,161,325
03 Oct 2019 26.00 26.50 25.75 26.00 1,540,400 40,298,450
02 Oct 2019 27.00 27.00 26.25 26.25 2,443,400 64,790,625
01 Oct 2019 27.25 27.25 26.50 27.25 2,081,300 55,982,925
30 Sep 2019 27.25 27.50 26.75 27.25 2,515,100 68,297,050
27 Sep 2019 27.50 27.50 27.00 27.25 1,861,900 50,738,425
26 Sep 2019 27.00 27.50 27.00 27.50 1,707,800 46,550,575
25 Sep 2019 26.50 27.00 26.50 27.00 984,400 26,448,475
24 Sep 2019 27.25 27.50 26.75 26.75 2,989,200 80,592,175
23 Sep 2019 27.50 27.50 27.00 27.25 760,000 20,721,725
20 Sep 2019 27.25 27.25 26.75 27.25 2,321,100 62,994,975
19 Sep 2019 27.50 27.75 27.00 27.25 1,542,400 42,083,650
18 Sep 2019 28.25 28.50 27.50 27.50 2,337,000 64,936,250
17 Sep 2019 28.25 29.00 28.25 28.75 2,935,300 84,060,325
16 Sep 2019 28.25 28.50 28.00 28.25 3,872,800 109,060,675
13 Sep 2019 27.75 28.00 27.25 27.25 2,731,500 75,205,225
12 Sep 2019 28.00 28.50 27.25 27.75 5,140,600 143,894,125
11 Sep 2019 27.00 27.75 26.75 27.75 6,762,500 184,911,225
10 Sep 2019 27.00 27.25 26.75 27.00 4,333,100 117,015,900
09 Sep 2019 27.00 27.25 26.50 26.75 4,021,300 107,965,000
06 Sep 2019 27.25 27.50 26.75 26.75 2,243,300 60,675,650
05 Sep 2019 27.00 27.75 27.00 27.25 3,092,300 84,533,950
04 Sep 2019 26.75 27.00 26.25 26.75 3,145,500 83,588,875
03 Sep 2019 27.00 27.25 26.50 26.50 1,847,200 49,364,400
02 Sep 2019 27.00 27.25 26.50 27.00 2,241,800 60,256,025
30 Aug 2019 27.25 27.50 26.75 27.25 3,121,800 84,598,225
29 Aug 2019 26.00 27.50 25.50 27.50 13,266,300 351,196,550
28 Aug 2019 25.50 26.00 25.25 25.75 2,044,100 52,359,800
27 Aug 2019 26.00 26.00 25.50 26.00 7,517,200 194,256,500
26 Aug 2019 26.25 26.50 25.75 26.00 5,630,700 146,569,725
23 Aug 2019 26.75 26.75 26.25 26.50 3,721,300 98,691,650
22 Aug 2019 26.75 27.00 26.25 26.75 4,886,800 130,109,775
21 Aug 2019 26.25 27.00 26.25 26.50 5,810,400 155,405,425
20 Aug 2019 26.75 27.25 26.25 26.25 5,533,300 147,327,825
19 Aug 2019 26.50 26.75 26.25 26.50 3,201,300 84,994,350
16 Aug 2019 26.75 27.00 26.00 26.25 5,692,700 149,895,125
15 Aug 2019 26.75 27.00 26.00 26.75 4,851,700 128,595,175
14 Aug 2019 27.50 28.00 27.00 27.25 2,959,900 81,375,225
13 Aug 2019 28.25 28.25 27.00 27.00 6,363,500 175,654,025
09 Aug 2019 28.00 28.75 28.00 28.25 2,009,000 56,988,300
08 Aug 2019 28.75 28.75 28.00 28.25 3,515,400 99,265,925
07 Aug 2019 29.00 29.00 28.50 29.00 1,863,300 53,712,950
06 Aug 2019 28.50 29.00 28.25 29.00 5,319,200 151,892,125
05 Aug 2019 29.00 29.25 28.75 28.75 1,684,300 48,915,100
02 Aug 2019 29.50 29.75 28.75 29.25 6,121,400 179,077,550
01 Aug 2019 30.25 30.50 29.75 30.00 1,746,400 52,500,950
31 Jul 2019 30.50 30.75 30.00 30.25 4,435,600 134,659,175
30 Jul 2019 31.25 31.25 30.50 30.50 2,358,800 72,685,025
26 Jul 2019 31.50 31.75 31.00 31.25 2,887,200 90,509,450
25 Jul 2019 31.50 32.00 31.00 31.50 4,635,700 146,338,700
24 Jul 2019 31.00 31.50 30.75 31.50 2,538,100 79,121,875
23 Jul 2019 31.00 31.00 30.50 31.00 1,784,500 55,054,275
Remark : Volume from SET main board.