Companies/Securities in Focus
UMI : THE UNION MOSAIC INDUSTRY 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) |
|---|---|---|---|---|---|---|---|---|
| 06/10/2022 | 1.80 | 1.97 | 1.80 | 1.92 | +0.12 | +6.67 | 46,991,689 | 89,621.70 |
| 05/10/2022 | 1.82 | 1.87 | 1.77 | 1.80 | 0.00 | 0.00 | 19,787,490 | 36,295.50 |
| 04/10/2022 | 1.76 | 1.84 | 1.74 | 1.80 | +0.07 | +4.05 | 14,517,554 | 26,054.69 |
| 03/10/2022 | 1.76 | 1.86 | 1.72 | 1.73 | -0.04 | -2.26 | 16,756,921 | 29,719.10 |
| 30/09/2022 | 1.90 | 1.90 | 1.73 | 1.77 | -0.08 | -4.32 | 13,175,336 | 24,044.06 |
| 29/09/2022 | 2.02 | 2.02 | 1.85 | 1.85 | -0.14 | -7.04 | 21,832,541 | 42,590.31 |
| 28/09/2022 | 1.84 | 2.14 | 1.84 | 1.99 | +0.11 | +5.85 | 99,492,788 | 199,997.57 |
| 27/09/2022 | 2.20 | 2.22 | 1.82 | 1.88 | -0.28 | -12.96 | 77,549,348 | 156,418.14 |
| 26/09/2022 | 1.84 | 2.18 | 1.84 | 2.16 | +0.35 | +19.34 | 171,127,117 | 347,434.50 |
| 23/09/2022 | 1.67 | 1.81 | 1.67 | 1.81 | +0.15 | +9.04 | 18,601,155 | 32,888.82 |
| 22/09/2022 | 1.64 | 1.70 | 1.64 | 1.66 | +0.02 | +1.22 | 3,351,100 | 5,582.29 |
| 21/09/2022 | 1.71 | 1.76 | 1.64 | 1.64 | -0.06 | -3.53 | 6,674,224 | 11,358.39 |
| 20/09/2022 | 1.72 | 1.81 | 1.70 | 1.70 | -0.04 | -2.30 | 22,864,420 | 40,108.75 |
| 19/09/2022 | 1.63 | 1.74 | 1.60 | 1.74 | +0.11 | +6.75 | 38,214,049 | 63,984.13 |
| 16/09/2022 | 1.56 | 1.76 | 1.54 | 1.63 | +0.09 | +5.84 | 65,277,740 | 108,101.49 |
| 15/09/2022 | 1.56 | 1.57 | 1.53 | 1.54 | -0.01 | -0.65 | 1,468,100 | 2,274.70 |
| 14/09/2022 | 1.52 | 1.60 | 1.51 | 1.55 | 0.00 | 0.00 | 3,976,700 | 6,203.01 |
| 13/09/2022 | 1.57 | 1.58 | 1.54 | 1.55 | -0.01 | -0.64 | 1,807,400 | 2,816.01 |
| 12/09/2022 | 1.56 | 1.61 | 1.55 | 1.56 | +0.01 | +0.65 | 6,955,214 | 10,968.42 |
| 09/09/2022 | 1.49 | 1.59 | 1.49 | 1.55 | +0.07 | +4.73 | 7,862,400 | 12,273.36 |
| 08/09/2022 | 1.50 | 1.50 | 1.48 | 1.48 | 0.00 | 0.00 | 345,500 | 514.19 |
| 07/09/2022 | 1.49 | 1.50 | 1.47 | 1.48 | -0.01 | -0.67 | 552,200 | 819.74 |
| 06/09/2022 | 1.49 | 1.49 | 1.46 | 1.49 | +0.01 | +0.68 | 971,600 | 1,434.70 |
| 05/09/2022 | 1.52 | 1.52 | 1.47 | 1.48 | -0.02 | -1.33 | 715,600 | 1,061.26 |
| 02/09/2022 | 1.51 | 1.52 | 1.49 | 1.50 | 0.00 | 0.00 | 836,200 | 1,256.32 |
| 01/09/2022 | 1.55 | 1.56 | 1.50 | 1.50 | -0.05 | -3.23 | 1,549,900 | 2,362.43 |
The Information is provided for informative and educational purposes only.
