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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 1.14 | 1.16 | 1.13 | 1.15 | +0.03 | +2.68 | 18,880,074 | 21,695.43 |
| 26/07/2022 | 1.15 | 1.16 | 1.12 | 1.12 | -0.03 | -2.61 | 10,980,909 | 12,492.33 |
| 25/07/2022 | 1.11 | 1.16 | 1.11 | 1.15 | +0.03 | +2.68 | 29,691,758 | 33,994.01 |
| 22/07/2022 | 1.11 | 1.14 | 1.10 | 1.12 | +0.01 | +0.90 | 28,945,094 | 32,477.80 |
| 21/07/2022 | 1.09 | 1.11 | 1.08 | 1.11 | 0.00 | 0.00 | 14,969,789 | 16,417.08 |
| 20/07/2022 | 1.08 | 1.13 | 1.07 | 1.11 | +0.06 | +5.71 | 44,754,290 | 49,214.58 |
| 19/07/2022 | 1.09 | 1.10 | 1.04 | 1.05 | -0.04 | -3.67 | 19,258,868 | 20,472.61 |
| 18/07/2022 | 1.07 | 1.11 | 1.07 | 1.09 | +0.03 | +2.83 | 24,476,323 | 26,663.91 |
| 15/07/2022 | 1.09 | 1.09 | 1.02 | 1.06 | -0.01 | -0.93 | 33,939,596 | 35,572.87 |
| 14/07/2022 | 1.10 | 1.11 | 1.06 | 1.07 | -0.03 | -2.73 | 11,677,195 | 12,664.99 |
| 12/07/2022 | 1.10 | 1.13 | 1.09 | 1.10 | -0.01 | -0.90 | 12,289,990 | 13,702.11 |
| 11/07/2022 | 1.10 | 1.13 | 1.09 | 1.11 | +0.02 | +1.83 | 10,045,438 | 11,174.25 |
| 08/07/2022 | 1.14 | 1.14 | 1.09 | 1.09 | -0.04 | -3.54 | 18,996,936 | 21,110.36 |
| 07/07/2022 | 1.10 | 1.14 | 1.09 | 1.13 | +0.03 | +2.73 | 12,831,102 | 14,329.87 |
| 06/07/2022 | 1.06 | 1.10 | 1.04 | 1.10 | +0.03 | +2.80 | 45,784,975 | 49,229.43 |
| 05/07/2022 | 1.14 | 1.15 | 1.05 | 1.07 | -0.06 | -5.31 | 37,070,081 | 40,350.44 |
| 04/07/2022 | 1.18 | 1.19 | 1.13 | 1.13 | -0.06 | -5.04 | 22,429,259 | 26,005.90 |
| 01/07/2022 | 1.20 | 1.21 | 1.18 | 1.19 | -0.01 | -0.83 | 16,427,728 | 19,556.33 |
The Information is provided for informative and educational purposes only.
