Companies/Securities in Focus
AUCT : UNION AUCTION PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 10.20 | 10.20 | 9.90 | 10.00 | -0.10 | -0.99 | 1,348,721 | 13,535.49 |
| 22/09/2022 | 9.90 | 10.10 | 9.80 | 10.10 | +0.20 | +2.02 | 1,837,334 | 18,333.60 |
| 21/09/2022 | 9.95 | 10.00 | 9.75 | 9.90 | -0.05 | -0.50 | 2,199,415 | 21,680.68 |
| 20/09/2022 | 10.00 | 10.20 | 9.95 | 9.95 | 0.00 | 0.00 | 4,291,046 | 43,184.56 |
| 19/09/2022 | 9.65 | 10.10 | 9.55 | 9.95 | +0.60 | +6.42 | 8,889,283 | 88,069.05 |
| 16/09/2022 | 9.55 | 9.60 | 9.35 | 9.35 | -0.20 | -2.09 | 860,904 | 8,134.33 |
| 15/09/2022 | 9.45 | 9.85 | 9.40 | 9.55 | +0.10 | +1.06 | 2,998,773 | 28,951.93 |
| 14/09/2022 | 9.25 | 9.50 | 9.25 | 9.45 | 0.00 | 0.00 | 899,876 | 8,451.48 |
| 13/09/2022 | 9.35 | 9.50 | 9.20 | 9.45 | +0.15 | +1.61 | 1,837,167 | 17,222.75 |
| 12/09/2022 | 9.25 | 9.40 | 9.15 | 9.30 | +0.05 | +0.54 | 1,926,999 | 17,911.08 |
| 09/09/2022 | 9.25 | 9.30 | 9.10 | 9.25 | 0.00 | 0.00 | 1,320,705 | 12,172.88 |
| 08/09/2022 | 9.25 | 9.30 | 9.05 | 9.25 | 0.00 | 0.00 | 1,911,908 | 17,620.42 |
| 07/09/2022 | 9.30 | 9.35 | 9.20 | 9.25 | 0.00 | 0.00 | 2,529,627 | 23,451.47 |
| 06/09/2022 | 8.95 | 9.25 | 8.90 | 9.25 | +0.35 | +3.93 | 3,783,180 | 34,594.24 |
| 05/09/2022 | 8.95 | 9.05 | 8.70 | 8.90 | -0.10 | -1.11 | 2,428,714 | 21,658.35 |
| 02/09/2022 | 8.85 | 9.00 | 8.75 | 9.00 | +0.15 | +1.69 | 1,761,466 | 15,688.22 |
| 01/09/2022 | 8.75 | 8.85 | 8.70 | 8.85 | +0.15 | +1.72 | 827,775 | 7,278.49 |
| 31/08/2022 | 8.90 | 8.95 | 8.70 | 8.70 | -0.25 | -2.79 | 2,212,269 | 19,565.95 |
| 30/08/2022 | 9.00 | 9.15 | 8.85 | 8.95 | +0.05 | +0.56 | 3,389,415 | 30,362.98 |
| 29/08/2022 | 8.75 | 9.00 | 8.75 | 8.90 | +0.05 | +0.56 | 1,334,736 | 11,877.86 |
| 26/08/2022 | 9.00 | 9.00 | 8.80 | 8.85 | 0.00 | 0.00 | 1,393,011 | 12,341.93 |
| 25/08/2022 | 8.70 | 9.00 | 8.70 | 8.85 | +0.15 | +1.72 | 738,581 | 6,569.09 |
| 24/08/2022 | 8.75 | 8.80 | 8.65 | 8.70 | -0.10 | -1.14 | 679,513 | 5,919.95 |
| 23/08/2022 | 8.90 | 8.90 | 8.75 | 8.80 | -0.10 | -1.12 | 789,308 | 6,955.64 |
| 22/08/2022 | 8.95 | 9.00 | 8.85 | 8.90 | -0.05 | -0.56 | 717,697 | 6,389.01 |
| 19/08/2022 | 9.20 | 9.20 | 8.95 | 8.95 | -0.20 | -2.19 | 783,708 | 7,112.47 |
| 18/08/2022 | 8.95 | 9.20 | 8.80 | 9.15 | +0.20 | +2.23 | 1,911,736 | 17,312.57 |
| 17/08/2022 | 8.95 | 9.00 | 8.85 | 8.95 | -0.05 | -0.56 | 1,095,709 | 9,762.04 |
| 16/08/2022 | 8.70 | 9.00 | 8.65 | 9.00 | +0.35 | +4.05 | 2,372,157 | 21,104.04 |
| 15/08/2022 | 8.60 | 8.80 | 8.40 | 8.65 | +0.05 | +0.58 | 1,265,715 | 10,919.58 |
| 11/08/2022 | 8.65 | 8.75 | 8.45 | 8.60 | -0.10 | -1.15 | 1,158,197 | 9,952.18 |
| 10/08/2022 | 8.70 | 8.80 | 8.60 | 8.70 | +0.05 | +0.58 | 1,286,804 | 11,217.99 |
| 09/08/2022 | 8.80 | 8.80 | 8.60 | 8.65 | -0.05 | -0.57 | 594,719 | 5,152.15 |
| 08/08/2022 | 8.60 | 8.80 | 8.60 | 8.70 | +0.10 | +1.16 | 1,091,227 | 9,488.58 |
| 05/08/2022 | 8.60 | 8.85 | 8.50 | 8.60 | 0.00 | 0.00 | 1,915,409 | 16,509.93 |
| 04/08/2022 | 8.50 | 8.75 | 8.50 | 8.60 | +0.15 | +1.78 | 2,524,800 | 21,772.33 |
| 03/08/2022 | 8.25 | 8.50 | 8.25 | 8.45 | +0.20 | +2.42 | 1,249,714 | 10,549.39 |
| 02/08/2022 | 8.45 | 8.45 | 8.20 | 8.25 | -0.20 | -2.37 | 1,446,282 | 12,027.25 |
| 01/08/2022 | 8.20 | 8.45 | 8.10 | 8.45 | +0.40 | +4.97 | 2,041,639 | 16,938.59 |
The Information is provided for informative and educational purposes only.
