Companies/Securities in Focus
UNIQ : UNIQUE ENGINEERING AND CONSTRUCTION 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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 4.62 | 4.62 | 4.46 | 4.46 | -0.12 | -2.62 | 330,244 | 1,496.38 |
| 28/09/2022 | 4.68 | 4.68 | 4.58 | 4.58 | -0.10 | -2.14 | 507,806 | 2,342.71 |
| 27/09/2022 | 4.70 | 4.72 | 4.66 | 4.68 | -0.04 | -0.85 | 245,510 | 1,149.60 |
| 26/09/2022 | 4.70 | 4.74 | 4.68 | 4.72 | +0.02 | +0.43 | 151,300 | 711.82 |
| 23/09/2022 | 4.68 | 4.74 | 4.68 | 4.70 | 0.00 | 0.00 | 182,100 | 858.57 |
| 22/09/2022 | 4.66 | 4.70 | 4.66 | 4.70 | +0.02 | +0.43 | 204,800 | 958.14 |
| 21/09/2022 | 4.74 | 4.74 | 4.66 | 4.68 | -0.04 | -0.85 | 959,812 | 4,507.11 |
| 20/09/2022 | 4.76 | 4.76 | 4.70 | 4.72 | 0.00 | 0.00 | 275,002 | 1,300.03 |
| 19/09/2022 | 4.70 | 4.76 | 4.70 | 4.72 | 0.00 | 0.00 | 358,500 | 1,691.81 |
| 16/09/2022 | 4.82 | 4.82 | 4.72 | 4.72 | -0.06 | -1.26 | 552,619 | 2,620.65 |
| 15/09/2022 | 4.82 | 4.82 | 4.78 | 4.78 | -0.02 | -0.42 | 652,201 | 3,118.51 |
| 14/09/2022 | 4.80 | 4.80 | 4.78 | 4.80 | -0.02 | -0.41 | 317,000 | 1,516.31 |
| 13/09/2022 | 4.82 | 4.82 | 4.80 | 4.82 | 0.00 | 0.00 | 182,312 | 875.76 |
| 12/09/2022 | 4.82 | 4.82 | 4.78 | 4.82 | +0.02 | +0.42 | 252,700 | 1,211.29 |
| 09/09/2022 | 4.80 | 4.82 | 4.78 | 4.80 | 0.00 | 0.00 | 91,702 | 439.13 |
| 08/09/2022 | 4.80 | 4.82 | 4.76 | 4.80 | +0.02 | +0.42 | 326,700 | 1,563.30 |
| 07/09/2022 | 4.80 | 4.82 | 4.78 | 4.78 | -0.02 | -0.42 | 186,400 | 893.67 |
| 06/09/2022 | 4.76 | 4.82 | 4.74 | 4.80 | 0.00 | 0.00 | 1,086,601 | 5,195.41 |
| 05/09/2022 | 4.84 | 4.84 | 4.80 | 4.80 | -0.04 | -0.83 | 1,405,100 | 6,746.93 |
| 02/09/2022 | 4.80 | 4.84 | 4.80 | 4.84 | 0.00 | 0.00 | 236,000 | 1,137.24 |
| 01/09/2022 | 4.86 | 4.86 | 4.82 | 4.84 | -0.02 | -0.41 | 143,325 | 693.89 |
| 31/08/2022 | 4.86 | 4.86 | 4.84 | 4.86 | +0.02 | +0.41 | 119,900 | 581.84 |
| 30/08/2022 | 4.84 | 4.88 | 4.84 | 4.84 | -0.04 | -0.82 | 176,700 | 858.45 |
| 29/08/2022 | 4.88 | 4.88 | 4.84 | 4.88 | 0.00 | 0.00 | 627,601 | 3,046.48 |
| 26/08/2022 | 4.88 | 4.90 | 4.86 | 4.88 | 0.00 | 0.00 | 432,600 | 2,114.52 |
| 25/08/2022 | 4.84 | 4.96 | 4.84 | 4.88 | +0.02 | +0.41 | 1,524,300 | 7,475.06 |
| 24/08/2022 | 4.84 | 4.88 | 4.82 | 4.86 | 0.00 | 0.00 | 118,000 | 572.17 |
| 23/08/2022 | 4.82 | 4.86 | 4.82 | 4.86 | +0.04 | +0.83 | 203,900 | 989.02 |
| 22/08/2022 | 4.86 | 4.86 | 4.80 | 4.82 | -0.02 | -0.41 | 182,880 | 881.88 |
| 19/08/2022 | 4.82 | 4.86 | 4.82 | 4.84 | +0.02 | +0.41 | 339,700 | 1,642.18 |
| 18/08/2022 | 4.86 | 4.86 | 4.82 | 4.82 | -0.04 | -0.82 | 113,504 | 549.26 |
| 17/08/2022 | 4.88 | 4.88 | 4.84 | 4.86 | 0.00 | 0.00 | 110,140 | 534.96 |
| 16/08/2022 | 4.90 | 4.90 | 4.80 | 4.86 | 0.00 | 0.00 | 554,000 | 2,675.17 |
| 15/08/2022 | 4.84 | 4.90 | 4.84 | 4.86 | 0.00 | 0.00 | 132,092 | 644.28 |
| 11/08/2022 | 4.86 | 4.88 | 4.84 | 4.86 | 0.00 | 0.00 | 112,300 | 547.28 |
| 10/08/2022 | 4.86 | 4.86 | 4.80 | 4.86 | +0.02 | +0.41 | 103,560 | 499.12 |
| 09/08/2022 | 4.86 | 4.86 | 4.78 | 4.84 | -0.02 | -0.41 | 265,400 | 1,283.39 |
| 08/08/2022 | 4.88 | 4.88 | 4.82 | 4.86 | -0.02 | -0.41 | 258,662 | 1,252.04 |
| 05/08/2022 | 4.82 | 4.90 | 4.76 | 4.88 | +0.06 | +1.24 | 1,591,280 | 7,732.05 |
| 04/08/2022 | 4.82 | 4.84 | 4.80 | 4.82 | +0.02 | +0.42 | 319,301 | 1,537.19 |
| 03/08/2022 | 4.82 | 4.82 | 4.80 | 4.80 | -0.02 | -0.41 | 210,807 | 1,014.48 |
| 02/08/2022 | 4.82 | 4.82 | 4.80 | 4.82 | 0.00 | 0.00 | 163,828 | 787.59 |
| 01/08/2022 | 4.78 | 4.82 | 4.78 | 4.82 | +0.04 | +0.84 | 65,210 | 313.05 |
The Information is provided for informative and educational purposes only.
