Companies/Securities in Focus
UBIS : UBIS (ASIA) 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 4.44 | 4.44 | 4.36 | 4.40 | 0.00 | 0.00 | 412,275 | 1,813.47 |
| 30/03/2022 | 4.44 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00 | 336,156 | 1,494.77 |
| 29/03/2022 | 4.46 | 4.46 | 4.40 | 4.40 | -0.04 | -0.90 | 214,405 | 947.35 |
| 28/03/2022 | 4.42 | 4.46 | 4.40 | 4.44 | +0.04 | +0.91 | 315,718 | 1,396.90 |
| 25/03/2022 | 4.42 | 4.42 | 4.38 | 4.40 | +0.02 | +0.46 | 286,341 | 1,256.51 |
| 24/03/2022 | 4.42 | 4.46 | 4.38 | 4.38 | -0.02 | -0.45 | 326,678 | 1,441.38 |
| 23/03/2022 | 4.44 | 4.44 | 4.38 | 4.40 | 0.00 | 0.00 | 423,519 | 1,861.75 |
| 22/03/2022 | 4.46 | 4.48 | 4.40 | 4.40 | -0.04 | -0.90 | 717,202 | 3,186.29 |
| 21/03/2022 | 4.54 | 4.54 | 4.42 | 4.44 | -0.06 | -1.33 | 596,157 | 2,655.69 |
| 18/03/2022 | 4.46 | 4.56 | 4.42 | 4.50 | +0.04 | +0.90 | 812,920 | 3,633.56 |
| 17/03/2022 | 4.50 | 4.50 | 4.46 | 4.46 | -0.02 | -0.45 | 288,616 | 1,289.84 |
| 16/03/2022 | 4.46 | 4.50 | 4.46 | 4.48 | +0.04 | +0.90 | 111,019 | 497.12 |
| 15/03/2022 | 4.50 | 4.58 | 4.44 | 4.44 | -0.06 | -1.33 | 687,314 | 3,101.84 |
| 14/03/2022 | 4.56 | 4.60 | 4.48 | 4.50 | -0.08 | -1.75 | 613,403 | 2,783.44 |
| 11/03/2022 | 4.62 | 4.66 | 4.52 | 4.58 | -0.02 | -0.43 | 462,797 | 2,122.97 |
| 10/03/2022 | 4.58 | 4.76 | 4.56 | 4.60 | +0.08 | +1.77 | 1,040,939 | 4,829.76 |
| 09/03/2022 | 4.26 | 4.54 | 4.24 | 4.52 | +0.28 | +6.60 | 1,615,866 | 7,151.60 |
| 08/03/2022 | 4.52 | 4.62 | 4.14 | 4.24 | -0.52 | -10.92 | 3,365,747 | 14,814.36 |
| 07/03/2022 | 4.90 | 4.92 | 4.72 | 4.76 | -0.14 | -2.86 | 882,955 | 4,204.53 |
| 04/03/2022 | 4.90 | 4.98 | 4.90 | 4.90 | -0.02 | -0.41 | 401,634 | 1,976.24 |
| 03/03/2022 | 4.92 | 4.96 | 4.92 | 4.92 | 0.00 | 0.00 | 172,536 | 851.09 |
| 02/03/2022 | 4.94 | 4.96 | 4.90 | 4.92 | -0.02 | -0.40 | 545,266 | 2,687.00 |
| 01/03/2022 | 4.88 | 4.98 | 4.86 | 4.94 | -0.11 | -2.18 | 1,284,609 | 6,311.89 |
| 28/02/2022 | 5.10 | 5.10 | 5.05 | 5.05 | -0.05 | -0.98 | 207,103 | 1,046.22 |
| 25/02/2022 | 4.94 | 5.10 | 4.94 | 5.10 | +0.16 | +3.24 | 243,621 | 1,223.79 |
| 24/02/2022 | 5.05 | 5.10 | 4.86 | 4.94 | -0.11 | -2.18 | 701,223 | 3,472.77 |
| 23/02/2022 | 5.00 | 5.15 | 5.00 | 5.05 | +0.07 | +1.41 | 237,163 | 1,201.49 |
| 22/02/2022 | 5.00 | 5.05 | 4.96 | 4.98 | -0.07 | -1.39 | 426,401 | 2,128.00 |
| 21/02/2022 | 5.15 | 5.20 | 5.00 | 5.05 | -0.10 | -1.94 | 456,226 | 2,325.07 |
| 18/02/2022 | 5.20 | 5.20 | 5.10 | 5.15 | -0.05 | -0.96 | 419,591 | 2,165.36 |
| 17/02/2022 | 4.90 | 5.25 | 4.88 | 5.20 | +0.30 | +6.12 | 1,808,442 | 9,263.72 |
| 15/02/2022 | 4.90 | 4.96 | 4.86 | 4.90 | 0.00 | 0.00 | 1,010,053 | 4,943.82 |
| 14/02/2022 | 5.15 | 5.20 | 4.86 | 4.90 | -0.25 | -4.85 | 2,649,373 | 13,125.23 |
| 11/02/2022 | 5.35 | 5.35 | 5.15 | 5.15 | -0.15 | -2.83 | 809,403 | 4,243.63 |
| 10/02/2022 | 5.40 | 5.50 | 5.30 | 5.30 | -0.10 | -1.85 | 1,122,813 | 6,025.77 |
| 09/02/2022 | 5.60 | 5.60 | 5.40 | 5.40 | -0.20 | -3.57 | 1,233,271 | 6,761.64 |
| 08/02/2022 | 5.60 | 5.60 | 5.55 | 5.60 | -0.05 | -0.88 | 428,237 | 2,381.27 |
| 07/02/2022 | 5.55 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 628,483 | 3,516.41 |
| 04/02/2022 | 5.65 | 5.70 | 5.60 | 5.65 | -0.05 | -0.88 | 590,316 | 3,314.76 |
| 03/02/2022 | 5.75 | 5.80 | 5.70 | 5.70 | -0.05 | -0.87 | 272,437 | 1,561.19 |
| 02/02/2022 | 5.70 | 5.80 | 5.70 | 5.75 | +0.05 | +0.88 | 128,057 | 735.10 |
| 01/02/2022 | 5.60 | 5.75 | 5.60 | 5.70 | +0.05 | +0.88 | 224,918 | 1,278.89 |
The Information is provided for informative and educational purposes only.
