Companies/Securities in Focus
TU : THAI UNION GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 18.50 | 18.80 | 18.30 | 18.50 | -0.20 | -1.07 | 55,114,912 | 999,088.37 |
| 28/09/2022 | 17.50 | 18.70 | 17.50 | 18.70 | +1.20 | +6.86 | 114,401,361 | 2,078,854.84 |
| 27/09/2022 | 17.30 | 17.70 | 17.30 | 17.50 | +0.30 | +1.74 | 35,638,361 | 626,229.62 |
| 26/09/2022 | 17.40 | 17.40 | 17.10 | 17.20 | -0.20 | -1.15 | 28,007,724 | 482,561.83 |
| 23/09/2022 | 17.50 | 17.50 | 17.30 | 17.40 | -0.10 | -0.57 | 10,831,791 | 188,540.60 |
| 22/09/2022 | 17.20 | 17.60 | 17.10 | 17.50 | +0.10 | +0.57 | 25,638,719 | 446,947.05 |
| 21/09/2022 | 17.40 | 17.50 | 17.20 | 17.40 | -0.10 | -0.57 | 22,253,878 | 386,909.41 |
| 20/09/2022 | 17.40 | 17.70 | 17.20 | 17.50 | +0.80 | +4.79 | 65,731,724 | 1,150,068.49 |
| 19/09/2022 | 16.70 | 16.80 | 16.60 | 16.70 | +0.10 | +0.60 | 6,784,176 | 113,488.66 |
| 16/09/2022 | 16.70 | 16.80 | 16.40 | 16.60 | -0.20 | -1.19 | 31,458,055 | 521,052.52 |
| 15/09/2022 | 17.10 | 17.10 | 16.60 | 16.80 | -0.20 | -1.18 | 32,299,757 | 543,519.33 |
| 14/09/2022 | 17.00 | 17.10 | 16.90 | 17.00 | -0.10 | -0.58 | 23,232,488 | 395,052.98 |
| 13/09/2022 | 17.20 | 17.30 | 17.10 | 17.10 | -0.20 | -1.16 | 13,511,370 | 231,729.33 |
| 12/09/2022 | 17.10 | 17.30 | 17.10 | 17.30 | +0.30 | +1.76 | 9,931,063 | 171,206.45 |
| 09/09/2022 | 17.10 | 17.20 | 16.90 | 17.00 | -0.10 | -0.58 | 18,228,501 | 310,838.13 |
| 08/09/2022 | 17.20 | 17.20 | 17.00 | 17.10 | +0.10 | +0.59 | 11,508,496 | 196,720.97 |
| 07/09/2022 | 17.20 | 17.20 | 16.90 | 17.00 | -0.10 | -0.58 | 19,781,908 | 336,486.67 |
| 06/09/2022 | 17.30 | 17.40 | 17.10 | 17.10 | -0.10 | -0.58 | 15,739,145 | 270,393.11 |
| 05/09/2022 | 17.40 | 17.50 | 17.20 | 17.20 | -0.20 | -1.15 | 12,050,777 | 208,259.29 |
| 02/09/2022 | 17.40 | 17.50 | 17.30 | 17.40 | 0.00 | 0.00 | 10,294,540 | 179,404.80 |
| 01/09/2022 | 17.50 | 17.80 | 17.30 | 17.40 | -0.10 | -0.57 | 11,268,582 | 197,187.50 |
| 31/08/2022 | 17.50 | 17.60 | 17.30 | 17.50 | 0.00 | 0.00 | 25,822,070 | 451,029.59 |
| 30/08/2022 | 17.20 | 17.60 | 17.20 | 17.50 | +0.30 | +1.74 | 20,957,369 | 366,066.69 |
| 29/08/2022 | 17.00 | 17.40 | 16.90 | 17.20 | -0.10 | -0.58 | 21,883,439 | 375,783.09 |
| 26/08/2022 | 17.40 | 17.50 | 17.10 | 17.30 | -0.10 | -0.57 | 15,143,185 | 261,215.99 |
| 25/08/2022 | 17.50 | 17.70 | 17.30 | 17.40 | 0.00 | 0.00 | 9,662,217 | 169,531.07 |
| 24/08/2022 | 17.30 | 17.60 | 17.20 | 17.40 | +0.10 | +0.58 | 13,623,872 | 237,039.74 |
| 23/08/2022 | 17.40 | 17.50 | 17.20 | 17.30 | -0.10 | -0.57 | 12,371,406 | 214,335.27 |
| 22/08/2022 | 17.50 | 17.60 | 17.30 | 17.40 | -0.50 | -2.79 | 10,951,444 | 190,838.34 |
| 19/08/2022 | 17.90 | 18.10 | 17.80 | 17.90 | -0.10 | -0.56 | 30,579,895 | 548,869.00 |
| 18/08/2022 | 17.70 | 18.00 | 17.60 | 18.00 | +0.20 | +1.12 | 22,266,553 | 397,538.65 |
| 17/08/2022 | 17.30 | 17.90 | 17.20 | 17.80 | +0.60 | +3.49 | 53,582,762 | 943,768.28 |
| 16/08/2022 | 17.30 | 17.40 | 17.20 | 17.20 | 0.00 | 0.00 | 16,219,688 | 280,506.57 |
| 15/08/2022 | 17.40 | 17.40 | 17.10 | 17.20 | -0.20 | -1.15 | 13,963,954 | 240,906.24 |
| 11/08/2022 | 17.20 | 17.40 | 17.20 | 17.40 | +0.20 | +1.16 | 16,610,034 | 287,868.05 |
| 10/08/2022 | 17.10 | 17.50 | 17.10 | 17.20 | +0.20 | +1.18 | 30,417,421 | 524,721.14 |
| 09/08/2022 | 16.40 | 17.30 | 16.40 | 17.00 | +0.40 | +2.41 | 37,301,935 | 631,429.97 |
| 08/08/2022 | 16.50 | 16.60 | 16.20 | 16.60 | 0.00 | 0.00 | 28,724,965 | 472,027.46 |
| 05/08/2022 | 16.50 | 16.60 | 16.40 | 16.60 | +0.10 | +0.61 | 5,567,266 | 91,928.48 |
| 04/08/2022 | 16.50 | 16.60 | 16.40 | 16.50 | +0.10 | +0.61 | 11,865,789 | 195,772.83 |
| 03/08/2022 | 16.40 | 16.50 | 16.30 | 16.40 | 0.00 | 0.00 | 5,687,535 | 93,476.20 |
| 02/08/2022 | 16.20 | 16.60 | 16.10 | 16.40 | +0.10 | +0.61 | 17,271,892 | 283,836.60 |
| 01/08/2022 | 16.40 | 16.50 | 16.20 | 16.30 | 0.00 | 0.00 | 19,494,541 | 318,644.79 |
The Information is provided for informative and educational purposes only.
