BCP 26.25 THB +0.25 (0.96%)

Filter Dates:

Historical price from 28 Jun 2021 To 22 Sep 2021
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Aug 2021 To 08 Sep 2021)
25.25 28.00 24.70 26.50 80,099,500 2,150,754,460
Previous 4 weeks
(27 Jul 2021 To 25 Aug 2021)
23.50 25.25 22.80 25.00 74,258,900 1,780,753,555
Daily Historical Data
22 Sep 2021 26.00 26.50 25.75 26.25 2,986,100 78,392,500
21 Sep 2021 25.50 26.25 25.50 26.00 5,799,500 150,249,525
20 Sep 2021 26.50 26.50 25.25 25.50 6,589,500 170,240,150
17 Sep 2021 26.75 27.00 26.25 26.50 4,397,900 116,743,325
16 Sep 2021 27.25 27.25 26.75 27.00 1,314,500 35,479,450
15 Sep 2021 26.75 27.25 26.75 27.00 2,909,000 78,451,900
14 Sep 2021 26.75 27.00 26.50 26.75 2,572,700 68,754,550
13 Sep 2021 26.50 26.75 26.00 26.50 2,247,500 59,280,950
10 Sep 2021 26.75 27.00 26.00 26.25 1,427,000 37,522,775
09 Sep 2021 26.75 27.25 26.50 26.75 6,120,000 164,971,100
08 Sep 2021 26.50 26.75 25.75 26.50 8,329,900 219,638,300
07 Sep 2021 27.25 28.00 27.00 27.75 16,138,500 446,029,750
06 Sep 2021 27.25 27.75 26.75 27.25 10,457,800 285,228,375
03 Sep 2021 27.00 27.25 26.75 27.00 4,726,700 127,663,950
02 Sep 2021 26.75 27.00 26.50 26.75 2,884,800 77,192,350
01 Sep 2021 27.00 27.25 26.50 26.75 6,978,400 187,006,850
31 Aug 2021 27.25 27.25 26.75 27.00 5,337,400 144,040,200
30 Aug 2021 27.00 27.25 26.75 27.25 9,638,800 260,409,350
27 Aug 2021 25.50 26.75 25.50 26.25 12,575,800 327,932,625
26 Aug 2021 25.25 25.25 24.70 24.90 3,031,400 75,612,710
25 Aug 2021 24.90 25.25 24.60 25.00 4,389,800 109,187,885
24 Aug 2021 24.70 25.25 24.70 24.80 8,002,200 199,400,610
23 Aug 2021 23.80 24.70 23.80 24.30 7,726,800 187,753,990
20 Aug 2021 23.90 24.00 23.50 23.70 3,515,600 83,226,060
19 Aug 2021 24.30 24.40 23.70 23.80 4,218,500 101,177,220
18 Aug 2021 24.30 24.80 24.20 24.40 3,428,500 84,007,470
17 Aug 2021 24.30 24.50 24.00 24.20 1,732,200 41,998,230
16 Aug 2021 23.90 24.50 23.80 24.20 3,748,200 90,505,110
13 Aug 2021 23.30 24.30 23.30 23.90 4,944,600 117,799,550
11 Aug 2021 23.30 23.60 23.00 23.40 3,974,400 92,518,010
10 Aug 2021 23.00 23.40 22.80 23.10 2,463,400 57,008,160
09 Aug 2021 23.60 23.60 22.90 22.90 4,807,800 110,815,650
06 Aug 2021 23.70 23.90 23.30 23.50 1,705,100 40,147,030
05 Aug 2021 24.00 24.10 23.60 23.80 1,925,100 45,840,130
04 Aug 2021 24.60 24.70 24.00 24.00 2,259,600 54,579,350
03 Aug 2021 23.90 24.70 23.90 24.70 3,364,400 82,215,660
02 Aug 2021 23.30 24.00 23.00 24.00 3,147,600 74,450,110
30 Jul 2021 23.50 23.70 23.00 23.10 3,955,100 92,442,390
29 Jul 2021 23.10 23.70 23.10 23.60 2,406,900 56,367,310
27 Jul 2021 23.50 23.70 23.00 23.00 2,543,100 59,313,630
23 Jul 2021 23.50 23.90 23.40 23.50 3,889,900 92,127,300
22 Jul 2021 23.10 23.50 23.10 23.40 2,552,200 59,635,680
21 Jul 2021 22.80 23.20 22.60 22.90 5,126,200 117,351,050
20 Jul 2021 23.70 23.70 22.70 22.70 8,094,800 186,935,820
19 Jul 2021 24.30 24.30 24.00 24.00 2,183,000 52,708,880
16 Jul 2021 24.20 24.60 24.20 24.60 2,130,200 52,045,460
15 Jul 2021 24.30 24.50 24.10 24.20 3,638,800 88,472,010
14 Jul 2021 24.60 24.70 24.20 24.30 2,859,000 69,620,430
13 Jul 2021 24.30 24.60 24.20 24.60 2,077,100 50,860,090
12 Jul 2021 24.60 24.60 24.00 24.10 3,105,600 75,086,960
09 Jul 2021 24.30 24.70 24.20 24.40 3,089,900 75,407,970
08 Jul 2021 24.80 24.90 24.20 24.30 5,852,700 143,573,100
07 Jul 2021 25.50 25.75 24.80 25.25 4,566,400 114,731,655
06 Jul 2021 26.00 26.25 25.50 25.50 1,998,200 51,566,775
05 Jul 2021 24.90 25.75 24.90 25.50 3,583,500 90,711,795
02 Jul 2021 24.80 24.90 24.60 24.70 3,271,500 81,097,270
01 Jul 2021 24.70 24.80 24.60 24.60 4,590,000 113,248,200
30 Jun 2021 25.00 25.25 24.60 24.70 4,071,600 101,173,450
29 Jun 2021 25.00 25.25 24.90 25.00 1,866,200 46,686,905
28 Jun 2021 25.00 25.25 24.90 25.00 1,399,900 35,008,065
Remark : Volume from SET main board.