Companies/Securities in Focus
UKEM : UNION PETROCHEMICAL 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 2.02 | 2.04 | 2.00 | 2.02 | +0.03 | +1.51 | 1,563,804 | 3,147.50 |
| 19/05/2022 | 2.00 | 2.00 | 1.97 | 1.99 | -0.05 | -2.45 | 1,916,108 | 3,810.66 |
| 18/05/2022 | 2.02 | 2.08 | 1.99 | 2.04 | +0.05 | +2.51 | 6,833,256 | 13,876.18 |
| 17/05/2022 | 1.95 | 2.00 | 1.92 | 1.99 | +0.08 | +4.19 | 10,008,314 | 19,684.27 |
| 13/05/2022 | 2.04 | 2.04 | 1.91 | 1.91 | -0.11 | -5.45 | 3,908,347 | 7,643.15 |
| 12/05/2022 | 2.06 | 2.06 | 2.00 | 2.02 | -0.04 | -1.94 | 3,907,111 | 7,873.50 |
| 11/05/2022 | 2.12 | 2.12 | 2.04 | 2.06 | -0.04 | -1.90 | 1,367,271 | 2,827.04 |
| 10/05/2022 | 2.04 | 2.12 | 2.02 | 2.10 | +0.06 | +2.94 | 2,965,006 | 6,126.13 |
| 09/05/2022 | 2.10 | 2.10 | 2.00 | 2.04 | -0.08 | -3.77 | 4,089,552 | 8,376.06 |
| 06/05/2022 | 2.06 | 2.12 | 2.06 | 2.12 | 0.00 | 0.00 | 2,978,221 | 6,237.32 |
| 05/05/2022 | 2.16 | 2.18 | 2.10 | 2.12 | -0.02 | -0.93 | 4,081,980 | 8,702.71 |
| 03/05/2022 | 2.24 | 2.24 | 2.10 | 2.14 | -0.08 | -3.60 | 7,304,452 | 15,790.54 |
| 29/04/2022 | 2.24 | 2.26 | 2.22 | 2.22 | -0.02 | -0.89 | 2,001,465 | 4,470.55 |
| 28/04/2022 | 2.22 | 2.26 | 2.20 | 2.24 | +0.04 | +1.82 | 5,187,710 | 11,577.51 |
| 27/04/2022 | 2.24 | 2.26 | 2.14 | 2.20 | -0.04 | -1.79 | 5,875,800 | 12,884.00 |
| 26/04/2022 | 2.28 | 2.32 | 2.24 | 2.24 | -0.04 | -1.75 | 3,218,805 | 7,294.64 |
| 25/04/2022 | 2.28 | 2.30 | 2.26 | 2.28 | 0.00 | 0.00 | 2,883,404 | 6,576.13 |
| 22/04/2022 | 2.28 | 2.34 | 2.28 | 2.28 | +0.02 | +0.88 | 4,747,600 | 10,958.26 |
| 21/04/2022 | 2.32 | 2.32 | 2.26 | 2.26 | -0.04 | -1.74 | 4,579,963 | 10,499.06 |
| 20/04/2022 | 2.34 | 2.36 | 2.30 | 2.30 | -0.02 | -0.86 | 2,463,149 | 5,729.89 |
| 19/04/2022 | 2.38 | 2.38 | 2.32 | 2.32 | -0.04 | -1.69 | 3,729,674 | 8,721.95 |
| 18/04/2022 | 2.26 | 2.38 | 2.26 | 2.36 | +0.10 | +4.42 | 12,065,502 | 28,024.39 |
| 12/04/2022 | 2.28 | 2.30 | 2.24 | 2.26 | -0.16 | -6.61 | 10,308,299 | 23,337.44 |
| 11/04/2022 | 2.46 | 2.48 | 2.42 | 2.42 | -0.04 | -1.63 | 9,712,513 | 23,678.77 |
| 08/04/2022 | 2.58 | 2.58 | 2.46 | 2.46 | -0.08 | -3.15 | 30,187,815 | 75,417.77 |
| 07/04/2022 | 2.40 | 2.60 | 2.38 | 2.54 | +0.14 | +5.83 | 44,865,041 | 112,594.32 |
| 05/04/2022 | 2.44 | 2.48 | 2.40 | 2.40 | -0.04 | -1.64 | 11,130,058 | 27,208.82 |
| 04/04/2022 | 2.48 | 2.52 | 2.42 | 2.44 | -0.02 | -0.81 | 15,886,198 | 39,013.90 |
| 01/04/2022 | 2.36 | 2.54 | 2.34 | 2.46 | +0.10 | +4.24 | 53,141,397 | 131,372.95 |
The Information is provided for informative and educational purposes only.
