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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 5.05 | 5.05 | 4.98 | 5.05 | +0.05 | +1.00 | 181,028 | 906.39 |
| 29/06/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 166,300 | 831.65 |
| 28/06/2022 | 5.05 | 5.10 | 4.98 | 5.00 | 0.00 | 0.00 | 264,300 | 1,323.58 |
| 27/06/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 107,810 | 540.00 |
| 24/06/2022 | 5.05 | 5.10 | 4.98 | 5.00 | -0.05 | -0.99 | 358,820 | 1,795.74 |
| 23/06/2022 | 5.10 | 5.10 | 5.05 | 5.05 | 0.00 | 0.00 | 205,800 | 1,042.81 |
| 22/06/2022 | 5.10 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 394,000 | 1,994.07 |
| 21/06/2022 | 5.15 | 5.20 | 5.10 | 5.10 | 0.00 | 0.00 | 239,187 | 1,224.83 |
| 20/06/2022 | 5.10 | 5.20 | 5.10 | 5.10 | -0.05 | -0.97 | 217,744 | 1,119.62 |
| 17/06/2022 | 5.15 | 5.15 | 5.00 | 5.15 | +0.05 | +0.98 | 863,308 | 4,383.29 |
| 16/06/2022 | 5.40 | 5.40 | 5.10 | 5.10 | -0.20 | -3.77 | 1,047,010 | 5,512.12 |
| 15/06/2022 | 5.15 | 5.30 | 5.10 | 5.30 | +0.15 | +2.91 | 1,112,101 | 5,775.86 |
| 14/06/2022 | 5.05 | 5.15 | 5.00 | 5.15 | +0.05 | +0.98 | 1,161,101 | 5,873.51 |
| 13/06/2022 | 5.25 | 5.25 | 5.10 | 5.10 | -0.25 | -4.67 | 1,189,921 | 6,147.22 |
| 10/06/2022 | 5.30 | 5.35 | 5.20 | 5.35 | 0.00 | 0.00 | 1,464,834 | 7,746.55 |
| 09/06/2022 | 5.20 | 5.50 | 5.15 | 5.35 | +0.15 | +2.88 | 3,544,918 | 19,008.37 |
| 08/06/2022 | 5.20 | 5.25 | 5.15 | 5.20 | 0.00 | 0.00 | 671,720 | 3,489.21 |
| 07/06/2022 | 5.20 | 5.30 | 5.15 | 5.20 | -0.05 | -0.95 | 406,301 | 2,118.45 |
| 06/06/2022 | 5.20 | 5.30 | 5.15 | 5.25 | -0.05 | -0.94 | 402,000 | 2,101.41 |
| 02/06/2022 | 5.25 | 5.30 | 5.10 | 5.30 | +0.05 | +0.95 | 463,901 | 2,409.49 |
| 01/06/2022 | 5.25 | 5.30 | 5.15 | 5.25 | 0.00 | 0.00 | 607,865 | 3,169.14 |
| 31/05/2022 | 5.35 | 5.35 | 5.15 | 5.25 | -0.10 | -1.87 | 643,345 | 3,366.54 |
| 30/05/2022 | 5.35 | 5.45 | 5.25 | 5.35 | +0.10 | +1.90 | 802,629 | 4,296.40 |
| 27/05/2022 | 5.30 | 5.30 | 5.15 | 5.25 | 0.00 | 0.00 | 419,508 | 2,193.54 |
| 26/05/2022 | 5.25 | 5.30 | 5.15 | 5.25 | 0.00 | 0.00 | 288,351 | 1,503.69 |
| 25/05/2022 | 5.35 | 5.35 | 5.15 | 5.25 | -0.05 | -0.94 | 831,800 | 4,351.57 |
| 24/05/2022 | 5.25 | 5.45 | 5.20 | 5.30 | +0.10 | +1.92 | 2,168,207 | 11,480.23 |
| 23/05/2022 | 5.05 | 5.25 | 5.00 | 5.20 | +0.22 | +4.42 | 1,403,608 | 7,188.89 |
| 20/05/2022 | 5.00 | 5.05 | 4.96 | 4.98 | 0.00 | 0.00 | 1,358,811 | 6,788.55 |
| 19/05/2022 | 4.98 | 5.00 | 4.90 | 4.98 | -0.12 | -2.35 | 1,754,502 | 8,684.50 |
| 18/05/2022 | 5.15 | 5.15 | 5.00 | 5.10 | 0.00 | 0.00 | 1,216,402 | 6,113.80 |
| 17/05/2022 | 4.90 | 5.10 | 4.90 | 5.10 | +0.16 | +3.24 | 732,765 | 3,673.00 |
| 13/05/2022 | 4.80 | 4.98 | 4.80 | 4.94 | +0.06 | +1.23 | 664,540 | 3,232.18 |
| 12/05/2022 | 5.10 | 5.10 | 4.88 | 4.88 | -0.17 | -3.37 | 1,558,823 | 7,701.16 |
| 11/05/2022 | 5.10 | 5.25 | 5.05 | 5.05 | -0.05 | -0.98 | 1,092,909 | 5,606.38 |
| 10/05/2022 | 4.98 | 5.10 | 4.94 | 5.10 | +0.12 | +2.41 | 1,694,288 | 8,496.78 |
| 09/05/2022 | 5.25 | 5.25 | 4.98 | 4.98 | -0.32 | -6.04 | 2,839,586 | 14,361.02 |
| 06/05/2022 | 5.10 | 5.30 | 5.05 | 5.30 | +0.10 | +1.92 | 1,908,328 | 9,902.54 |
| 05/05/2022 | 5.45 | 5.55 | 5.15 | 5.20 | -0.20 | -3.70 | 1,907,938 | 10,226.71 |
| 03/05/2022 | 5.80 | 5.80 | 5.35 | 5.40 | -0.35 | -6.09 | 3,132,000 | 17,347.10 |
The Information is provided for informative and educational purposes only.
