BCP 24.30 THB +1.00 (4.29%)

Filter Dates:

Historical price from 28 Aug 2019 To 21 Nov 2019
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Oct 2019 To 07 Nov 2019)
24.40 25.25 23.30 25.25 36,745,900 888,583,620
Previous 4 weeks
(25 Sep 2019 To 24 Oct 2019)
26.50 27.50 24.40 24.50 52,756,100 1,366,807,385
Daily Historical Data
21 Nov 2019 23.70 23.70 23.30 23.30 3,220,100 75,602,350
20 Nov 2019 24.10 24.10 23.60 23.60 4,194,000 99,974,420
19 Nov 2019 24.80 24.80 23.60 24.30 2,446,700 59,239,090
18 Nov 2019 24.60 24.80 24.40 24.80 1,002,000 24,685,460
15 Nov 2019 25.25 25.25 24.30 24.60 2,725,100 67,252,385
14 Nov 2019 25.25 25.50 25.00 25.00 1,982,500 50,111,825
13 Nov 2019 25.50 25.50 25.00 25.00 1,026,800 25,863,950
12 Nov 2019 25.25 25.50 25.00 25.50 696,200 17,638,725
11 Nov 2019 25.75 25.75 25.00 25.25 2,336,300 58,831,575
08 Nov 2019 25.50 26.00 25.50 25.75 4,433,800 113,730,850
07 Nov 2019 24.50 25.25 24.50 25.25 3,854,300 96,215,790
06 Nov 2019 24.20 24.60 24.20 24.50 2,223,700 54,394,270
05 Nov 2019 24.40 24.50 24.10 24.30 3,354,600 81,400,920
04 Nov 2019 24.60 24.80 24.40 24.60 3,697,700 90,890,180
01 Nov 2019 24.60 24.70 24.20 24.40 2,017,300 49,197,240
31 Oct 2019 24.00 24.70 24.00 24.70 4,539,300 110,822,670
30 Oct 2019 23.60 24.10 23.60 23.90 5,110,400 121,836,920
29 Oct 2019 23.70 23.70 23.30 23.60 2,065,100 48,641,520
28 Oct 2019 23.80 23.80 23.40 23.60 3,230,300 76,183,190
25 Oct 2019 24.40 24.50 23.60 23.70 6,653,200 159,000,920
24 Oct 2019 25.25 25.50 24.40 24.50 5,465,600 135,048,430
22 Oct 2019 24.80 25.25 24.80 25.00 841,600 21,053,135
21 Oct 2019 25.00 25.25 24.80 24.90 1,687,000 42,038,415
18 Oct 2019 25.00 25.50 24.70 25.25 7,135,300 178,785,205
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
Remark : Volume from SET main board.