Companies/Securities in Focus
UAC : UAC GLOBAL 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 4.82 | 4.82 | 4.72 | 4.76 | -0.04 | -0.83 | 60,701 | 288.59 |
| 29/11/2022 | 4.72 | 4.82 | 4.72 | 4.80 | +0.06 | +1.27 | 159,504 | 764.21 |
| 28/11/2022 | 4.64 | 4.82 | 4.62 | 4.74 | +0.14 | +3.04 | 258,400 | 1,217.48 |
| 25/11/2022 | 4.54 | 4.60 | 4.54 | 4.60 | 0.00 | 0.00 | 66,200 | 302.62 |
| 24/11/2022 | 4.66 | 4.68 | 4.56 | 4.60 | -0.08 | -1.71 | 603,370 | 2,770.83 |
| 23/11/2022 | 4.64 | 4.72 | 4.64 | 4.68 | +0.02 | +0.43 | 180,500 | 840.53 |
| 22/11/2022 | 4.70 | 4.70 | 4.66 | 4.66 | -0.02 | -0.43 | 190,200 | 889.71 |
| 21/11/2022 | 4.78 | 4.82 | 4.66 | 4.68 | -0.12 | -2.50 | 983,867 | 4,642.35 |
| 18/11/2022 | 4.86 | 4.88 | 4.74 | 4.80 | -0.08 | -1.64 | 522,200 | 2,504.07 |
| 17/11/2022 | 4.90 | 4.90 | 4.84 | 4.88 | 0.00 | 0.00 | 149,204 | 724.36 |
| 16/11/2022 | 4.98 | 4.98 | 4.86 | 4.88 | 0.00 | 0.00 | 233,102 | 1,137.92 |
| 15/11/2022 | 4.82 | 4.90 | 4.82 | 4.88 | +0.02 | +0.41 | 122,090 | 594.58 |
| 14/11/2022 | 4.84 | 4.90 | 4.82 | 4.86 | -0.04 | -0.82 | 345,226 | 1,679.00 |
| 11/11/2022 | 5.10 | 5.20 | 4.78 | 4.90 | -0.35 | -6.67 | 4,979,338 | 24,256.05 |
| 10/11/2022 | 5.25 | 5.35 | 5.25 | 5.25 | -0.05 | -0.94 | 436,900 | 2,306.24 |
| 09/11/2022 | 5.55 | 5.55 | 5.30 | 5.30 | -0.25 | -4.50 | 912,522 | 4,924.44 |
| 08/11/2022 | 5.60 | 5.65 | 5.50 | 5.55 | 0.00 | 0.00 | 1,031,600 | 5,759.77 |
| 07/11/2022 | 5.50 | 5.70 | 5.45 | 5.55 | +0.05 | +0.91 | 3,489,749 | 19,496.58 |
| 04/11/2022 | 5.35 | 5.55 | 5.30 | 5.50 | +0.15 | +2.80 | 1,244,699 | 6,812.77 |
| 03/11/2022 | 5.30 | 5.35 | 5.25 | 5.35 | +0.10 | +1.90 | 206,000 | 1,091.35 |
| 02/11/2022 | 5.35 | 5.35 | 5.25 | 5.25 | -0.10 | -1.87 | 508,400 | 2,677.01 |
| 01/11/2022 | 5.35 | 5.35 | 5.25 | 5.35 | +0.05 | +0.94 | 325,900 | 1,720.69 |
| 31/10/2022 | 5.35 | 5.40 | 5.25 | 5.30 | -0.10 | -1.85 | 476,530 | 2,540.83 |
| 28/10/2022 | 5.40 | 5.50 | 5.35 | 5.40 | -0.05 | -0.92 | 408,150 | 2,199.18 |
| 27/10/2022 | 5.30 | 5.55 | 5.30 | 5.45 | +0.20 | +3.81 | 1,934,800 | 10,492.00 |
| 26/10/2022 | 5.30 | 5.35 | 5.25 | 5.25 | -0.05 | -0.94 | 181,700 | 963.81 |
| 25/10/2022 | 5.25 | 5.40 | 5.25 | 5.30 | +0.05 | +0.95 | 312,401 | 1,650.73 |
| 21/10/2022 | 5.40 | 5.45 | 5.25 | 5.25 | -0.15 | -2.78 | 840,401 | 4,506.88 |
| 20/10/2022 | 5.35 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89 | 189,901 | 1,018.15 |
| 19/10/2022 | 5.30 | 5.40 | 5.30 | 5.30 | -0.05 | -0.93 | 157,202 | 837.66 |
| 18/10/2022 | 5.45 | 5.45 | 5.30 | 5.35 | -0.05 | -0.93 | 596,402 | 3,185.51 |
| 17/10/2022 | 5.50 | 5.50 | 5.40 | 5.40 | -0.10 | -1.82 | 414,500 | 2,259.69 |
| 12/10/2022 | 5.40 | 5.65 | 5.40 | 5.50 | +0.15 | +2.80 | 2,776,300 | 15,322.99 |
| 11/10/2022 | 5.20 | 5.40 | 5.20 | 5.35 | +0.15 | +2.88 | 835,400 | 4,431.49 |
| 10/10/2022 | 5.20 | 5.35 | 5.15 | 5.20 | 0.00 | 0.00 | 780,101 | 4,079.43 |
| 07/10/2022 | 5.45 | 5.50 | 5.15 | 5.20 | -0.30 | -5.45 | 1,596,103 | 8,399.45 |
| 06/10/2022 | 5.40 | 5.55 | 5.40 | 5.50 | +0.10 | +1.85 | 925,300 | 5,072.34 |
| 05/10/2022 | 5.65 | 5.80 | 5.40 | 5.40 | -0.25 | -4.42 | 3,830,301 | 21,434.29 |
| 04/10/2022 | 5.50 | 5.65 | 5.40 | 5.65 | +0.30 | +5.61 | 2,506,318 | 13,921.37 |
| 03/10/2022 | 5.70 | 5.75 | 5.30 | 5.35 | -0.45 | -7.76 | 7,295,021 | 40,465.17 |
The Information is provided for informative and educational purposes only.
