BCP 15.00 THB +0.70 (4.90%)

Filter Dates:

Historical price from 07 Jan 2020 To 31 Mar 2020
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Mar 2020 To 17 Mar 2020)
23.50 24.20 15.20 15.20 42,543,000 851,108,890
Previous 4 weeks
(04 Feb 2020 To 03 Mar 2020)
24.80 27.25 23.00 24.00 86,041,100 2,162,834,745
Daily Historical Data
31 Mar 2020 14.50 15.00 14.40 15.00 2,668,200 39,321,880
30 Mar 2020 14.10 14.40 14.10 14.30 872,700 12,442,710
27 Mar 2020 14.90 15.10 14.40 14.50 2,717,300 40,167,450
26 Mar 2020 14.10 14.80 14.00 14.80 3,594,600 52,205,290
25 Mar 2020 14.10 14.60 13.80 14.40 3,363,300 47,621,910
24 Mar 2020 14.00 14.10 13.40 13.50 3,007,300 41,139,460
23 Mar 2020 14.00 14.40 13.50 13.50 6,942,600 95,338,030
20 Mar 2020 14.80 16.00 14.50 15.80 6,810,900 105,118,100
19 Mar 2020 13.90 14.30 13.60 14.20 2,049,800 28,381,500
18 Mar 2020 15.20 15.90 14.20 14.50 7,308,600 108,700,940
17 Mar 2020 15.60 16.40 15.20 15.20 3,156,200 49,669,860
16 Mar 2020 17.00 17.60 15.90 15.90 3,800,600 61,941,830
13 Mar 2020 16.10 18.30 15.30 18.00 3,986,500 69,215,790
12 Mar 2020 19.50 19.60 17.50 18.00 3,294,700 60,598,930
11 Mar 2020 20.30 20.60 20.00 20.20 2,887,700 58,622,020
10 Mar 2020 20.50 20.60 19.90 20.10 7,552,400 152,362,830
09 Mar 2020 20.00 21.10 19.80 20.00 7,221,700 146,426,190
06 Mar 2020 23.60 23.60 23.30 23.40 3,023,700 71,033,680
05 Mar 2020 24.00 24.20 23.70 23.70 4,389,800 104,782,230
04 Mar 2020 23.50 23.80 23.50 23.70 3,229,700 76,455,530
03 Mar 2020 23.90 24.20 23.70 24.00 5,113,900 122,555,450
02 Mar 2020 23.90 24.10 23.30 23.70 6,057,500 143,425,390
28 Feb 2020 23.30 24.00 23.10 24.00 7,733,000 181,926,060
27 Feb 2020 23.30 24.20 23.00 24.00 5,534,200 130,609,950
26 Feb 2020 24.70 25.00 23.50 23.50 4,765,400 115,743,580
25 Feb 2020 24.90 25.25 24.10 25.00 7,388,700 182,513,050
24 Feb 2020 25.75 25.75 24.40 25.00 11,279,300 280,583,300
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
Remark : Volume from SET main board.