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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 2.02 | 2.02 | 1.98 | 1.99 | -0.01 | -0.50 | 140,370 | 279.72 |
| 20/05/2022 | 1.97 | 2.00 | 1.96 | 2.00 | +0.01 | +0.50 | 181,981 | 359.85 |
| 19/05/2022 | 1.96 | 1.99 | 1.94 | 1.99 | +0.02 | +1.02 | 261,001 | 513.51 |
| 18/05/2022 | 1.93 | 1.97 | 1.90 | 1.97 | +0.04 | +2.07 | 231,418 | 448.81 |
| 17/05/2022 | 1.83 | 1.93 | 1.83 | 1.93 | +0.01 | +0.52 | 458,600 | 853.91 |
| 13/05/2022 | 1.91 | 1.92 | 1.87 | 1.92 | +0.01 | +0.52 | 276,458 | 523.44 |
| 12/05/2022 | 2.00 | 2.02 | 1.84 | 1.91 | -0.15 | -7.28 | 2,216,290 | 4,190.62 |
| 11/05/2022 | 2.06 | 2.06 | 2.02 | 2.06 | 0.00 | 0.00 | 292,910 | 601.78 |
| 10/05/2022 | 2.08 | 2.08 | 1.99 | 2.06 | -0.02 | -0.96 | 603,053 | 1,231.77 |
| 09/05/2022 | 2.24 | 2.24 | 2.08 | 2.08 | -0.14 | -6.31 | 917,955 | 1,950.12 |
| 06/05/2022 | 2.24 | 2.24 | 2.20 | 2.22 | -0.04 | -1.77 | 569,720 | 1,265.51 |
| 05/05/2022 | 2.24 | 2.28 | 2.20 | 2.26 | +0.02 | +0.89 | 2,480,281 | 5,557.18 |
| 03/05/2022 | 2.32 | 2.34 | 2.12 | 2.24 | -0.06 | -2.61 | 10,798,333 | 24,432.40 |
| 29/04/2022 | 2.36 | 2.36 | 2.22 | 2.30 | 0.00 | 0.00 | 8,227,842 | 18,841.94 |
| 28/04/2022 | 2.14 | 2.32 | 2.12 | 2.30 | +0.20 | +9.52 | 17,906,865 | 40,302.92 |
| 27/04/2022 | 2.08 | 2.10 | 2.08 | 2.10 | +0.02 | +0.96 | 296,310 | 617.57 |
| 26/04/2022 | 2.14 | 2.14 | 2.08 | 2.08 | -0.04 | -1.89 | 951,218 | 2,001.31 |
| 25/04/2022 | 2.16 | 2.16 | 2.12 | 2.12 | -0.06 | -2.75 | 577,553 | 1,232.55 |
| 22/04/2022 | 2.14 | 2.22 | 2.14 | 2.18 | +0.04 | +1.87 | 4,170,348 | 9,124.79 |
| 21/04/2022 | 2.18 | 2.26 | 2.14 | 2.14 | -0.02 | -0.93 | 3,947,420 | 8,638.69 |
| 20/04/2022 | 2.10 | 2.16 | 2.08 | 2.16 | +0.08 | +3.85 | 1,378,973 | 2,941.31 |
| 19/04/2022 | 2.10 | 2.14 | 2.08 | 2.08 | 0.00 | 0.00 | 1,346,717 | 2,824.09 |
| 18/04/2022 | 2.10 | 2.16 | 2.06 | 2.08 | 0.00 | 0.00 | 1,875,871 | 3,962.49 |
| 12/04/2022 | 2.10 | 2.12 | 2.06 | 2.08 | -0.04 | -1.89 | 1,791,336 | 3,743.25 |
| 11/04/2022 | 1.93 | 2.42 | 1.93 | 2.12 | +0.19 | +9.84 | 47,008,842 | 104,008.26 |
| 08/04/2022 | 1.93 | 1.95 | 1.92 | 1.93 | +0.01 | +0.52 | 839,253 | 1,625.42 |
| 07/04/2022 | 1.94 | 1.95 | 1.92 | 1.92 | -0.02 | -1.03 | 285,310 | 551.93 |
| 05/04/2022 | 1.92 | 1.96 | 1.92 | 1.94 | +0.02 | +1.04 | 588,262 | 1,144.80 |
| 04/04/2022 | 1.92 | 1.94 | 1.92 | 1.92 | -0.01 | -0.52 | 213,900 | 411.38 |
| 01/04/2022 | 1.93 | 1.95 | 1.92 | 1.93 | 0.00 | 0.00 | 231,001 | 446.45 |
The Information is provided for informative and educational purposes only.
