Companies/Securities in Focus
UEC : UNIMIT ENGINEERING 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) |
|---|---|---|---|---|---|---|---|---|
| 27/09/2022 | 1.78 | 1.79 | 1.69 | 1.74 | -0.05 | -2.79 | 1,326,310 | 2,304.98 |
| 26/09/2022 | 1.80 | 1.81 | 1.78 | 1.79 | -0.05 | -2.72 | 873,200 | 1,560.44 |
| 23/09/2022 | 1.84 | 1.84 | 1.79 | 1.84 | 0.00 | 0.00 | 1,026,596 | 1,863.33 |
| 22/09/2022 | 1.84 | 1.84 | 1.82 | 1.84 | 0.00 | 0.00 | 251,140 | 459.84 |
| 21/09/2022 | 1.84 | 1.84 | 1.82 | 1.84 | 0.00 | 0.00 | 206,410 | 378.11 |
| 20/09/2022 | 1.83 | 1.85 | 1.82 | 1.84 | +0.01 | +0.55 | 380,027 | 697.95 |
| 19/09/2022 | 1.83 | 1.83 | 1.80 | 1.83 | 0.00 | 0.00 | 892,505 | 1,616.08 |
| 16/09/2022 | 1.83 | 1.84 | 1.82 | 1.83 | 0.00 | 0.00 | 234,671 | 428.47 |
| 15/09/2022 | 1.87 | 1.87 | 1.83 | 1.83 | -0.04 | -2.14 | 1,771,152 | 3,253.91 |
| 14/09/2022 | 1.88 | 1.92 | 1.84 | 1.87 | -0.01 | -0.53 | 2,699,312 | 5,052.73 |
| 13/09/2022 | 1.89 | 1.89 | 1.87 | 1.88 | -0.01 | -0.53 | 266,974 | 501.74 |
| 12/09/2022 | 1.90 | 1.90 | 1.87 | 1.89 | -0.01 | -0.53 | 416,417 | 784.68 |
| 09/09/2022 | 1.90 | 1.90 | 1.88 | 1.90 | 0.00 | 0.00 | 264,116 | 499.78 |
| 08/09/2022 | 1.89 | 1.90 | 1.88 | 1.90 | 0.00 | 0.00 | 279,532 | 528.99 |
| 07/09/2022 | 1.90 | 1.90 | 1.89 | 1.90 | 0.00 | 0.00 | 211,150 | 399.75 |
| 06/09/2022 | 1.89 | 1.90 | 1.88 | 1.90 | 0.00 | 0.00 | 227,909 | 431.38 |
| 05/09/2022 | 1.90 | 1.90 | 1.87 | 1.90 | 0.00 | 0.00 | 306,100 | 578.51 |
| 02/09/2022 | 1.88 | 1.90 | 1.88 | 1.90 | 0.00 | 0.00 | 208,105 | 393.74 |
| 01/09/2022 | 1.90 | 1.90 | 1.87 | 1.90 | -0.01 | -0.52 | 313,533 | 590.88 |
| 31/08/2022 | 1.90 | 1.91 | 1.88 | 1.91 | +0.01 | +0.53 | 378,159 | 715.78 |
| 30/08/2022 | 1.89 | 1.95 | 1.88 | 1.90 | 0.00 | 0.00 | 2,362,006 | 4,529.90 |
| 29/08/2022 | 1.88 | 1.90 | 1.87 | 1.90 | 0.00 | 0.00 | 159,410 | 300.99 |
| 26/08/2022 | 1.88 | 1.90 | 1.87 | 1.90 | +0.02 | +1.06 | 223,724 | 420.67 |
| 25/08/2022 | 1.88 | 1.88 | 1.87 | 1.88 | -0.03 | -1.57 | 372,020 | 699.29 |
| 24/08/2022 | 1.91 | 1.92 | 1.89 | 1.91 | -0.01 | -0.52 | 432,160 | 822.50 |
| 23/08/2022 | 1.90 | 1.92 | 1.90 | 1.92 | +0.01 | +0.52 | 577,628 | 1,102.46 |
| 22/08/2022 | 1.91 | 1.91 | 1.88 | 1.91 | 0.00 | 0.00 | 666,015 | 1,262.75 |
| 19/08/2022 | 1.91 | 1.92 | 1.89 | 1.91 | 0.00 | 0.00 | 297,502 | 565.80 |
| 18/08/2022 | 1.91 | 1.92 | 1.90 | 1.91 | 0.00 | 0.00 | 112,330 | 214.44 |
| 17/08/2022 | 1.91 | 1.92 | 1.90 | 1.91 | -0.01 | -0.52 | 227,980 | 433.71 |
| 16/08/2022 | 1.93 | 1.93 | 1.90 | 1.92 | -0.01 | -0.52 | 153,000 | 292.72 |
| 15/08/2022 | 1.90 | 1.93 | 1.88 | 1.93 | +0.03 | +1.58 | 491,001 | 940.11 |
| 11/08/2022 | 1.86 | 1.90 | 1.85 | 1.90 | 0.00 | 0.00 | 803,460 | 1,501.16 |
| 10/08/2022 | 1.89 | 1.91 | 1.89 | 1.90 | 0.00 | 0.00 | 63,050 | 119.60 |
| 09/08/2022 | 1.91 | 1.91 | 1.89 | 1.90 | -0.01 | -0.52 | 210,404 | 399.52 |
| 08/08/2022 | 1.89 | 1.91 | 1.89 | 1.91 | 0.00 | 0.00 | 80,001 | 152.06 |
| 05/08/2022 | 1.91 | 1.91 | 1.88 | 1.91 | 0.00 | 0.00 | 111,914 | 212.33 |
| 04/08/2022 | 1.91 | 1.91 | 1.90 | 1.91 | 0.00 | 0.00 | 205,300 | 390.46 |
| 03/08/2022 | 1.91 | 1.91 | 1.90 | 1.91 | 0.00 | 0.00 | 46,900 | 89.38 |
| 02/08/2022 | 1.92 | 1.92 | 1.90 | 1.91 | -0.01 | -0.52 | 75,450 | 143.79 |
| 01/08/2022 | 1.91 | 1.92 | 1.90 | 1.92 | 0.00 | 0.00 | 109,723 | 209.54 |
The Information is provided for informative and educational purposes only.
