BCP 26.50 THB +0.25 (0.95%)

Filter Dates:

Historical price from 24 May 2019 To 21 Aug 2019
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Jul 2019 To 06 Aug 2019)
31.00 32.00 28.25 29.00 33,511,200 1,010,754,225
Previous 4 weeks
(24 Jun 2019 To 22 Jul 2019)
31.00 31.75 30.25 30.75 56,576,000 1,740,163,800
Daily Historical Data
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
22 Jul 2019 30.50 31.00 30.50 30.75 969,300 29,834,025
19 Jul 2019 31.00 31.25 30.25 30.50 2,704,100 82,973,950
18 Jul 2019 30.75 31.00 30.50 31.00 2,262,300 69,766,625
17 Jul 2019 31.00 31.00 30.50 30.50 1,917,400 58,903,375
15 Jul 2019 31.50 31.75 31.00 31.00 2,268,800 71,219,600
12 Jul 2019 30.75 31.50 30.75 31.50 5,905,500 183,677,950
11 Jul 2019 31.00 31.00 30.50 30.50 1,560,000 47,940,575
10 Jul 2019 30.25 31.00 30.25 30.75 2,775,600 84,698,925
09 Jul 2019 30.75 30.75 30.25 30.25 1,772,200 53,989,750
08 Jul 2019 30.75 31.00 30.50 30.50 2,564,300 78,708,700
05 Jul 2019 30.75 31.00 30.50 31.00 1,952,100 60,265,950
04 Jul 2019 31.00 31.00 30.25 30.75 2,577,300 79,106,175
03 Jul 2019 30.75 31.00 30.50 31.00 2,499,300 76,898,550
02 Jul 2019 31.00 31.25 30.50 31.00 4,547,000 140,451,225
01 Jul 2019 30.75 31.25 30.75 31.00 4,900,700 151,671,550
28 Jun 2019 30.50 30.75 30.25 30.50 1,731,900 52,811,400
27 Jun 2019 30.75 31.00 30.50 30.50 3,097,900 94,685,900
26 Jun 2019 30.75 31.00 30.25 31.00 2,458,900 75,300,525
25 Jun 2019 30.75 30.75 30.25 30.75 4,515,200 137,441,825
24 Jun 2019 31.00 31.00 30.25 30.75 3,596,200 109,817,225
21 Jun 2019 31.25 31.50 30.75 30.75 5,689,300 175,844,875
20 Jun 2019 30.25 31.25 30.00 31.00 4,423,000 135,816,875
19 Jun 2019 30.00 30.50 29.75 30.00 3,684,800 111,232,025
18 Jun 2019 29.50 30.25 29.50 29.75 5,716,500 171,191,750
17 Jun 2019 29.50 29.75 29.50 29.50 1,432,100 42,389,475
14 Jun 2019 29.75 29.75 29.25 29.50 1,473,900 43,500,325
13 Jun 2019 29.50 29.75 29.25 29.75 2,109,700 62,164,950
12 Jun 2019 29.50 29.75 29.50 29.50 1,319,200 39,074,700
11 Jun 2019 30.25 30.25 29.25 29.75 4,223,000 125,215,275
10 Jun 2019 29.50 30.25 29.50 30.00 3,211,300 96,068,575
07 Jun 2019 29.50 29.75 29.25 29.25 2,684,200 79,058,225
06 Jun 2019 29.25 29.50 29.25 29.25 964,500 28,279,225
05 Jun 2019 29.50 29.75 29.00 29.50 2,617,100 76,901,750
04 Jun 2019 29.25 29.75 29.00 29.25 4,156,500 121,696,650
31 May 2019 29.25 29.50 29.00 29.50 3,440,700 100,679,850
30 May 2019 29.00 29.50 28.75 29.50 2,064,900 60,437,475
29 May 2019 29.50 29.50 29.00 29.00 2,271,900 66,273,275
28 May 2019 29.00 30.00 29.00 29.50 19,781,700 583,530,925
27 May 2019 28.75 29.25 28.75 29.00 3,590,800 104,200,050
24 May 2019 28.25 29.00 28.25 28.75 3,373,000 96,262,225
Remark : Volume from SET main board.