BCP 33.50 THB +1.00 (3.08%)

Filter Dates:

Historical price from 22 Feb 2022 To 25 May 2022
Date Open (THB) High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Apr 2022 To 10 May 2022)
31.50 35.25 31.50 34.75 104,231,400 3,489,858,700
Previous 4 weeks
(22 Mar 2022 To 22 Apr 2022)
29.25 33.25 29.25 32.00 143,605,000 4,410,508,025
Daily Historical Data
25 May 2022 32.50 33.00 32.25 32.50 15,574,520 507,448,100
24 May 2022 34.00 34.00 32.50 32.50 10,217,138 336,822,325
23 May 2022 34.25 34.50 33.25 33.75 8,922,606 301,539,125
20 May 2022 35.25 35.25 33.75 34.25 8,869,000 305,021,250
19 May 2022 34.25 35.25 34.25 34.75 4,931,300 171,884,775
18 May 2022 35.25 35.25 34.75 35.25 6,524,200 228,788,175
17 May 2022 34.50 35.00 34.25 35.00 7,294,400 253,585,900
13 May 2022 34.00 34.50 33.50 34.25 7,227,800 246,957,250
12 May 2022 34.25 34.25 33.25 33.75 8,118,100 274,505,300
11 May 2022 34.50 34.50 33.75 34.25 7,971,800 272,414,075
10 May 2022 33.75 34.75 32.75 34.75 14,325,400 483,975,350
09 May 2022 35.00 35.25 34.00 34.00 11,778,400 406,355,825
06 May 2022 34.75 34.75 33.75 34.50 13,603,800 464,864,725
05 May 2022 34.00 35.00 34.00 34.75 14,122,400 486,493,000
03 May 2022 33.75 33.75 33.25 33.75 4,930,000 165,247,850
29 Apr 2022 33.00 33.75 32.75 33.50 8,642,500 287,900,500
28 Apr 2022 33.00 33.25 32.75 33.00 12,187,100 402,147,025
27 Apr 2022 31.75 33.00 31.75 32.75 14,343,000 464,314,150
26 Apr 2022 32.00 32.25 31.50 31.75 5,239,300 166,716,225
25 Apr 2022 31.50 32.50 31.50 31.75 5,059,500 161,844,050
22 Apr 2022 32.25 32.50 31.50 32.00 4,478,900 142,974,675
21 Apr 2022 32.00 33.25 31.50 32.00 16,369,200 529,142,450
20 Apr 2022 31.50 32.00 31.00 31.75 5,829,400 184,127,650
19 Apr 2022 31.25 32.00 31.00 31.75 9,450,000 299,533,300
18 Apr 2022 30.75 31.25 30.50 31.00 6,869,100 212,492,675
12 Apr 2022 30.25 30.50 30.00 30.50 2,455,500 74,483,075
11 Apr 2022 30.50 30.75 30.25 30.50 1,732,500 52,907,275
08 Apr 2022 31.00 31.00 30.00 30.50 3,875,900 118,014,550
07 Apr 2022 30.50 31.00 30.00 31.00 5,565,500 169,776,375
05 Apr 2022 29.75 30.75 29.75 30.75 7,691,200 234,291,975
04 Apr 2022 29.50 30.00 29.50 29.50 1,637,600 48,665,575
01 Apr 2022 29.50 29.75 29.25 29.50 5,981,400 176,462,925
31 Mar 2022 29.25 29.75 29.25 29.75 6,525,300 192,723,675
30 Mar 2022 30.00 30.00 29.25 29.50 7,012,000 207,010,950
29 Mar 2022 30.50 30.50 29.75 30.25 11,382,000 343,338,025
28 Mar 2022 30.50 31.25 30.25 30.50 12,241,800 376,375,425
25 Mar 2022 30.50 31.00 30.00 30.50 7,681,600 234,456,600
24 Mar 2022 30.75 30.75 30.25 30.50 6,650,500 203,597,800
23 Mar 2022 30.50 30.75 30.00 30.25 3,661,400 110,831,650
22 Mar 2022 29.25 30.75 29.25 30.25 16,514,200 499,301,400
21 Mar 2022 29.25 29.50 29.00 29.25 1,705,400 49,727,225
18 Mar 2022 29.75 30.00 29.00 29.00 11,761,700 344,968,475
17 Mar 2022 29.50 29.50 28.50 29.50 9,770,200 283,716,150
16 Mar 2022 29.25 29.50 28.50 29.25 6,875,200 199,138,900
15 Mar 2022 29.50 29.75 28.50 29.00 11,964,900 347,244,875
14 Mar 2022 30.50 30.75 29.50 30.00 8,365,300 251,772,675
11 Mar 2022 30.25 31.00 30.25 31.00 6,572,000 201,323,025
10 Mar 2022 29.00 30.25 29.00 30.25 17,436,200 521,349,075
09 Mar 2022 31.25 31.50 29.00 29.50 24,139,900 724,997,350
08 Mar 2022 30.75 31.50 30.00 31.00 16,331,000 504,234,950
07 Mar 2022 31.50 32.25 30.75 30.75 15,596,000 487,564,675
04 Mar 2022 31.75 32.00 31.25 31.25 12,057,100 381,599,950
03 Mar 2022 31.75 32.75 31.00 32.25 19,800,600 631,070,650
02 Mar 2022 31.25 31.75 30.75 31.25 16,451,300 514,027,375
01 Mar 2022 31.00 32.00 31.00 31.75 10,453,000 330,470,525
28 Feb 2022 31.25 31.50 30.50 31.00 6,302,100 195,429,250
25 Feb 2022 31.50 31.75 30.75 31.25 11,851,500 370,703,275
24 Feb 2022 30.75 31.50 30.75 31.25 13,611,000 424,257,850
23 Feb 2022 30.75 31.25 30.75 30.75 6,657,800 206,247,150
22 Feb 2022 30.00 30.75 30.00 30.75 8,955,600 272,469,600
Remark : Volume from SET main board.