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) |
|---|---|---|---|---|---|---|---|---|
| 08/08/2022 | 5.00 | 5.00 | 4.90 | 4.92 | +0.06 | +1.23 | 449,270 | 2,225.15 |
| 05/08/2022 | 4.82 | 4.92 | 4.78 | 4.86 | 0.00 | 0.00 | 325,243 | 1,578.81 |
| 04/08/2022 | 4.82 | 4.88 | 4.80 | 4.86 | +0.06 | +1.25 | 190,504 | 924.20 |
| 03/08/2022 | 4.60 | 4.88 | 4.60 | 4.80 | +0.20 | +4.35 | 652,600 | 3,105.58 |
| 02/08/2022 | 4.64 | 4.68 | 4.60 | 4.60 | -0.02 | -0.43 | 409,203 | 1,886.84 |
| 01/08/2022 | 4.56 | 4.62 | 4.52 | 4.62 | +0.08 | +1.76 | 327,400 | 1,502.29 |
| 27/07/2022 | 4.52 | 4.56 | 4.50 | 4.54 | 0.00 | 0.00 | 265,891 | 1,204.23 |
| 26/07/2022 | 4.56 | 4.58 | 4.50 | 4.54 | -0.02 | -0.44 | 70,319 | 317.92 |
| 25/07/2022 | 4.54 | 4.56 | 4.50 | 4.56 | +0.02 | +0.44 | 114,901 | 520.19 |
| 22/07/2022 | 4.56 | 4.58 | 4.52 | 4.54 | +0.02 | +0.44 | 88,533 | 403.13 |
| 21/07/2022 | 4.50 | 4.58 | 4.50 | 4.52 | +0.02 | +0.44 | 91,900 | 417.66 |
| 20/07/2022 | 4.52 | 4.54 | 4.48 | 4.50 | 0.00 | 0.00 | 226,200 | 1,017.18 |
| 19/07/2022 | 4.52 | 4.60 | 4.48 | 4.50 | 0.00 | 0.00 | 472,102 | 2,139.52 |
| 18/07/2022 | 4.54 | 4.56 | 4.50 | 4.50 | 0.00 | 0.00 | 150,002 | 678.53 |
| 15/07/2022 | 4.56 | 4.56 | 4.44 | 4.50 | -0.04 | -0.88 | 516,500 | 2,321.61 |
| 14/07/2022 | 4.70 | 4.70 | 4.52 | 4.54 | -0.12 | -2.58 | 213,132 | 981.93 |
| 12/07/2022 | 4.66 | 4.72 | 4.62 | 4.66 | +0.02 | +0.43 | 339,364 | 1,582.32 |
| 11/07/2022 | 4.58 | 4.68 | 4.58 | 4.64 | +0.06 | +1.31 | 154,310 | 714.80 |
| 08/07/2022 | 4.66 | 4.72 | 4.58 | 4.58 | -0.08 | -1.72 | 222,414 | 1,029.14 |
| 07/07/2022 | 4.62 | 4.78 | 4.60 | 4.66 | +0.08 | +1.75 | 364,400 | 1,704.58 |
| 06/07/2022 | 4.50 | 4.58 | 4.44 | 4.58 | +0.08 | +1.78 | 408,030 | 1,838.32 |
| 05/07/2022 | 5.05 | 5.05 | 4.40 | 4.50 | -0.50 | -10.00 | 1,840,714 | 8,750.02 |
| 04/07/2022 | 5.10 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 131,700 | 662.03 |
| 01/07/2022 | 5.05 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00 | 361,800 | 1,834.76 |
The Information is provided for informative and educational purposes only.
