Companies/Securities in Focus
U : U CITY 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) |
|---|---|---|---|---|---|---|---|---|
| 26/09/2022 | 1.57 | 1.60 | 1.54 | 1.56 | -0.01 | -0.64 | 152,706,160 | 239,833.78 |
| 23/09/2022 | 1.64 | 1.65 | 1.57 | 1.57 | -0.04 | -2.48 | 270,384,423 | 436,754.73 |
| 22/09/2022 | 1.52 | 1.61 | 1.51 | 1.61 | +0.10 | +6.62 | 174,786,675 | 273,860.38 |
| 21/09/2022 | 1.53 | 1.60 | 1.50 | 1.51 | -0.03 | -1.95 | 129,137,921 | 201,160.76 |
| 20/09/2022 | 1.54 | 1.57 | 1.52 | 1.54 | +0.01 | +0.65 | 75,261,567 | 116,283.25 |
| 19/09/2022 | 1.52 | 1.57 | 1.49 | 1.53 | +0.02 | +1.32 | 134,330,847 | 206,332.72 |
| 16/09/2022 | 1.59 | 1.61 | 1.49 | 1.51 | -0.10 | -6.21 | 290,596,802 | 452,958.84 |
| 15/09/2022 | 1.46 | 1.65 | 1.45 | 1.61 | +0.19 | +13.38 | 446,110,978 | 688,517.83 |
| 14/09/2022 | 1.34 | 1.42 | 1.34 | 1.42 | +0.06 | +4.41 | 172,179,442 | 240,005.30 |
| 13/09/2022 | 1.35 | 1.38 | 1.34 | 1.36 | +0.01 | +0.74 | 71,693,836 | 97,570.47 |
| 12/09/2022 | 1.33 | 1.35 | 1.32 | 1.35 | +0.03 | +2.27 | 43,362,145 | 57,904.66 |
| 09/09/2022 | 1.32 | 1.38 | 1.32 | 1.32 | +0.02 | +1.54 | 134,238,759 | 180,049.07 |
| 08/09/2022 | 1.36 | 1.37 | 1.29 | 1.30 | -0.05 | -3.70 | 90,708,148 | 119,541.26 |
| 07/09/2022 | 1.35 | 1.37 | 1.33 | 1.35 | -0.01 | -0.74 | 104,852,998 | 142,034.97 |
| 06/09/2022 | 1.28 | 1.37 | 1.28 | 1.36 | +0.09 | +7.09 | 167,244,817 | 222,691.58 |
| 05/09/2022 | 1.28 | 1.30 | 1.25 | 1.27 | -0.01 | -0.78 | 39,491,539 | 50,235.73 |
| 02/09/2022 | 1.29 | 1.30 | 1.26 | 1.28 | -0.01 | -0.78 | 66,968,371 | 85,512.37 |
| 01/09/2022 | 1.36 | 1.37 | 1.29 | 1.29 | -0.06 | -4.44 | 131,404,805 | 173,851.04 |
| 31/08/2022 | 1.35 | 1.42 | 1.33 | 1.35 | +0.01 | +0.75 | 263,369,333 | 363,519.26 |
| 30/08/2022 | 1.36 | 1.38 | 1.32 | 1.34 | -0.01 | -0.74 | 57,936,749 | 77,732.54 |
| 29/08/2022 | 1.33 | 1.39 | 1.32 | 1.35 | -0.01 | -0.74 | 126,639,236 | 171,933.78 |
| 26/08/2022 | 1.23 | 1.41 | 1.22 | 1.36 | +0.14 | +11.48 | 251,746,283 | 339,587.76 |
| 25/08/2022 | 1.20 | 1.23 | 1.19 | 1.22 | +0.02 | +1.67 | 31,425,406 | 38,124.69 |
| 24/08/2022 | 1.17 | 1.21 | 1.17 | 1.20 | +0.02 | +1.69 | 55,036,828 | 65,654.27 |
| 23/08/2022 | 1.15 | 1.19 | 1.14 | 1.18 | +0.03 | +2.61 | 38,210,835 | 44,804.37 |
| 22/08/2022 | 1.16 | 1.18 | 1.15 | 1.15 | -0.01 | -0.86 | 19,897,984 | 23,064.05 |
| 19/08/2022 | 1.22 | 1.23 | 1.16 | 1.16 | -0.06 | -4.92 | 60,737,801 | 72,269.12 |
| 18/08/2022 | 1.24 | 1.25 | 1.22 | 1.22 | -0.03 | -2.40 | 25,749,624 | 31,650.27 |
| 17/08/2022 | 1.23 | 1.25 | 1.22 | 1.25 | +0.02 | +1.63 | 18,627,109 | 23,033.68 |
| 16/08/2022 | 1.26 | 1.27 | 1.22 | 1.23 | 0.00 | 0.00 | 44,114,928 | 54,844.50 |
| 15/08/2022 | 1.24 | 1.25 | 1.23 | 1.23 | 0.00 | 0.00 | 27,653,496 | 34,353.60 |
| 11/08/2022 | 1.22 | 1.27 | 1.22 | 1.23 | +0.03 | +2.50 | 61,888,211 | 76,693.98 |
| 10/08/2022 | 1.21 | 1.22 | 1.19 | 1.20 | -0.01 | -0.83 | 16,078,754 | 19,344.41 |
| 09/08/2022 | 1.21 | 1.23 | 1.19 | 1.21 | +0.01 | +0.83 | 21,287,863 | 25,839.94 |
| 08/08/2022 | 1.17 | 1.21 | 1.16 | 1.20 | +0.03 | +2.56 | 22,429,661 | 26,601.79 |
| 05/08/2022 | 1.17 | 1.18 | 1.16 | 1.17 | 0.00 | 0.00 | 5,448,581 | 6,368.30 |
| 04/08/2022 | 1.16 | 1.20 | 1.16 | 1.17 | +0.01 | +0.86 | 30,654,427 | 36,222.34 |
| 03/08/2022 | 1.17 | 1.19 | 1.15 | 1.16 | -0.02 | -1.69 | 11,374,296 | 13,210.84 |
| 02/08/2022 | 1.19 | 1.19 | 1.16 | 1.18 | -0.01 | -0.84 | 11,611,587 | 13,657.33 |
| 01/08/2022 | 1.16 | 1.21 | 1.16 | 1.19 | +0.04 | +3.48 | 48,323,897 | 57,402.83 |
The Information is provided for informative and educational purposes only.
