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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 1.63 | 1.63 | 1.51 | 1.55 | -0.05 | -3.13 | 6,156,803 | 9,675.08 |
| 10/08/2022 | 1.61 | 1.74 | 1.57 | 1.60 | +0.23 | +16.79 | 56,010,430 | 93,047.72 |
| 09/08/2022 | 1.35 | 1.37 | 1.34 | 1.37 | +0.01 | +0.74 | 139,700 | 188.93 |
| 08/08/2022 | 1.38 | 1.38 | 1.35 | 1.36 | -0.01 | -0.73 | 82,400 | 111.74 |
| 05/08/2022 | 1.37 | 1.38 | 1.35 | 1.37 | -0.01 | -0.72 | 232,900 | 318.82 |
| 04/08/2022 | 1.37 | 1.40 | 1.36 | 1.38 | +0.02 | +1.47 | 115,702 | 159.72 |
| 03/08/2022 | 1.38 | 1.38 | 1.34 | 1.36 | 0.00 | 0.00 | 481,200 | 649.29 |
| 02/08/2022 | 1.35 | 1.38 | 1.34 | 1.36 | +0.02 | +1.49 | 238,100 | 324.76 |
| 01/08/2022 | 1.38 | 1.38 | 1.34 | 1.34 | 0.00 | 0.00 | 122,500 | 165.80 |
| 27/07/2022 | 1.35 | 1.37 | 1.34 | 1.34 | -0.01 | -0.74 | 188,110 | 253.90 |
| 26/07/2022 | 1.35 | 1.39 | 1.35 | 1.35 | -0.01 | -0.74 | 136,702 | 185.34 |
| 25/07/2022 | 1.40 | 1.40 | 1.35 | 1.36 | -0.01 | -0.73 | 438,700 | 603.99 |
| 22/07/2022 | 1.37 | 1.40 | 1.37 | 1.37 | -0.02 | -1.44 | 30,900 | 42.95 |
| 21/07/2022 | 1.37 | 1.40 | 1.37 | 1.39 | +0.03 | +2.21 | 18,401 | 25.46 |
| 20/07/2022 | 1.36 | 1.42 | 1.36 | 1.36 | 0.00 | 0.00 | 249,000 | 344.17 |
| 19/07/2022 | 1.34 | 1.45 | 1.33 | 1.36 | +0.01 | +0.74 | 653,600 | 905.67 |
| 18/07/2022 | 1.34 | 1.39 | 1.34 | 1.35 | -0.01 | -0.74 | 136,900 | 185.72 |
| 15/07/2022 | 1.39 | 1.39 | 1.32 | 1.36 | 0.00 | 0.00 | 115,800 | 155.20 |
| 14/07/2022 | 1.38 | 1.39 | 1.36 | 1.36 | -0.02 | -1.45 | 40,601 | 55.89 |
| 12/07/2022 | 1.40 | 1.40 | 1.37 | 1.38 | -0.01 | -0.72 | 118,700 | 164.03 |
| 11/07/2022 | 1.42 | 1.44 | 1.39 | 1.39 | -0.01 | -0.71 | 262,512 | 368.47 |
| 08/07/2022 | 1.36 | 1.55 | 1.34 | 1.40 | +0.06 | +4.48 | 2,883,242 | 4,141.63 |
| 07/07/2022 | 1.31 | 1.45 | 1.31 | 1.34 | +0.03 | +2.29 | 706,100 | 983.15 |
| 06/07/2022 | 1.36 | 1.36 | 1.30 | 1.31 | -0.05 | -3.68 | 195,300 | 256.81 |
| 05/07/2022 | 1.39 | 1.39 | 1.36 | 1.36 | -0.03 | -2.16 | 90,110 | 123.19 |
| 04/07/2022 | 1.39 | 1.40 | 1.39 | 1.39 | 0.00 | 0.00 | 144,000 | 200.17 |
| 01/07/2022 | 1.40 | 1.40 | 1.38 | 1.39 | -0.01 | -0.71 | 140,600 | 194.97 |
The Information is provided for informative and educational purposes only.
