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) |
|---|---|---|---|---|---|---|---|---|
| 03/10/2022 | 5.70 | 5.75 | 5.30 | 5.35 | -0.45 | -7.76 | 7,295,021 | 40,465.17 |
| 30/09/2022 | 5.30 | 5.85 | 5.30 | 5.80 | +0.45 | +8.41 | 14,767,698 | 83,118.01 |
| 29/09/2022 | 5.20 | 5.50 | 5.15 | 5.35 | +0.20 | +3.88 | 3,722,119 | 19,766.74 |
| 28/09/2022 | 5.10 | 5.20 | 5.00 | 5.15 | +0.05 | +0.98 | 936,800 | 4,771.91 |
| 27/09/2022 | 5.60 | 5.60 | 5.10 | 5.10 | -0.40 | -7.27 | 2,521,820 | 13,440.74 |
| 26/09/2022 | 5.45 | 5.65 | 5.40 | 5.50 | +0.05 | +0.92 | 4,195,029 | 23,137.02 |
| 23/09/2022 | 5.40 | 5.65 | 5.35 | 5.45 | -0.05 | -0.91 | 7,284,994 | 40,185.60 |
| 22/09/2022 | 4.86 | 5.55 | 4.86 | 5.50 | +0.68 | +14.11 | 19,020,494 | 101,873.20 |
| 21/09/2022 | 4.82 | 4.86 | 4.82 | 4.82 | -0.04 | -0.82 | 134,930 | 652.29 |
| 20/09/2022 | 4.82 | 4.86 | 4.82 | 4.86 | 0.00 | 0.00 | 135,702 | 657.34 |
| 19/09/2022 | 4.84 | 4.88 | 4.82 | 4.86 | +0.02 | +0.41 | 228,215 | 1,104.84 |
| 16/09/2022 | 4.86 | 4.86 | 4.78 | 4.84 | +0.02 | +0.41 | 164,844 | 793.28 |
| 15/09/2022 | 4.86 | 4.86 | 4.82 | 4.82 | -0.02 | -0.41 | 111,500 | 538.61 |
| 14/09/2022 | 4.84 | 4.86 | 4.80 | 4.84 | -0.02 | -0.41 | 95,774 | 462.34 |
| 13/09/2022 | 4.86 | 4.88 | 4.84 | 4.86 | 0.00 | 0.00 | 97,450 | 472.75 |
| 12/09/2022 | 4.80 | 4.88 | 4.78 | 4.86 | +0.04 | +0.83 | 126,700 | 610.38 |
| 09/09/2022 | 4.84 | 4.84 | 4.78 | 4.82 | 0.00 | 0.00 | 312,540 | 1,500.06 |
| 08/09/2022 | 4.90 | 4.90 | 4.82 | 4.82 | -0.04 | -0.82 | 114,300 | 553.76 |
| 07/09/2022 | 4.88 | 4.94 | 4.84 | 4.86 | 0.00 | 0.00 | 628,912 | 3,071.25 |
| 06/09/2022 | 4.82 | 4.90 | 4.80 | 4.86 | +0.04 | +0.83 | 285,514 | 1,381.45 |
| 05/09/2022 | 4.80 | 4.82 | 4.78 | 4.82 | 0.00 | 0.00 | 188,421 | 902.81 |
| 02/09/2022 | 4.82 | 4.86 | 4.80 | 4.82 | 0.00 | 0.00 | 67,152 | 323.46 |
| 01/09/2022 | 4.86 | 4.86 | 4.78 | 4.82 | -0.02 | -0.41 | 243,500 | 1,171.89 |
The Information is provided for informative and educational purposes only.
