Companies/Securities in Focus
UPF : UNION PIONEER 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 59.50 | 60.00 | 59.00 | 60.00 | +0.25 | +0.42 | 700 | 41.55 |
| 26/05/2022 | 60.00 | 60.00 | 59.75 | 59.75 | -0.25 | -0.42 | 5,613 | 336.41 |
| 25/05/2022 | 60.50 | 61.00 | 60.00 | 60.00 | +0.50 | +0.84 | 700 | 42.42 |
| 24/05/2022 | 61.00 | 61.00 | 59.50 | 59.50 | -0.75 | -1.24 | 512 | 30.67 |
| 23/05/2022 | 61.00 | 62.00 | 59.75 | 60.25 | -0.50 | -0.82 | 2,800 | 169.30 |
| 20/05/2022 | 60.00 | 60.75 | 59.00 | 60.75 | +0.25 | +0.41 | 2,102 | 125.07 |
| 19/05/2022 | 62.00 | 62.00 | 60.50 | 60.50 | 0.00 | 0.00 | 4,105 | 250.51 |
| 18/05/2022 | 62.00 | 62.00 | 58.25 | 60.50 | +2.50 | +4.31 | 8,550 | 512.08 |
| 17/05/2022 | 57.50 | 58.00 | 57.50 | 58.00 | +0.50 | +0.87 | 5,751 | 332.86 |
| 13/05/2022 | 59.00 | 59.00 | 57.50 | 57.50 | 0.00 | 0.00 | 3,006 | 174.47 |
| 12/05/2022 | 59.00 | 59.00 | 57.50 | 57.50 | -1.00 | -1.71 | 3,000 | 174.18 |
| 11/05/2022 | 59.00 | 59.00 | 58.00 | 58.50 | -0.75 | -1.27 | 5,600 | 327.10 |
| 10/05/2022 | 55.00 | 61.00 | 55.00 | 59.25 | +4.25 | +7.73 | 16,614 | 946.33 |
| 09/05/2022 | 60.50 | 62.00 | 55.00 | 55.00 | -5.50 | -9.09 | 11,913 | 697.51 |
| 06/05/2022 | 60.00 | 62.00 | 60.00 | 60.50 | +0.50 | +0.83 | 12,895 | 777.35 |
| 05/05/2022 | 61.25 | 62.00 | 60.00 | 60.00 | -1.50 | -2.44 | 4,600 | 278.35 |
| 03/05/2022 | 61.75 | 62.00 | 61.50 | 61.50 | -0.50 | -0.81 | 7,502 | 462.58 |
| 29/04/2022 | 62.25 | 62.50 | 62.00 | 62.00 | -0.25 | -0.40 | 1,600 | 99.55 |
| 28/04/2022 | 62.25 | 62.25 | 62.25 | 62.25 | +0.50 | +0.81 | 200 | 12.45 |
| 27/04/2022 | 61.75 | 61.75 | 61.00 | 61.75 | -0.25 | -0.40 | 1,100 | 67.85 |
| 26/04/2022 | 62.25 | 62.50 | 62.00 | 62.00 | 0.00 | 0.00 | 2,500 | 155.60 |
| 25/04/2022 | 62.25 | 62.50 | 62.00 | 62.00 | -0.50 | -0.80 | 4,810 | 299.40 |
| 22/04/2022 | 62.25 | 62.50 | 62.25 | 62.50 | +0.25 | +0.40 | 605 | 37.71 |
| 21/04/2022 | 62.50 | 62.75 | 62.25 | 62.25 | -0.25 | -0.40 | 16,300 | 1,018.40 |
| 20/04/2022 | 62.50 | 62.75 | 62.50 | 62.50 | -0.25 | -0.40 | 10,700 | 668.80 |
| 19/04/2022 | 63.00 | 63.00 | 62.50 | 62.75 | +0.25 | +0.40 | 1,400 | 87.85 |
| 18/04/2022 | 62.50 | 62.75 | 62.50 | 62.50 | -0.25 | -0.40 | 2,702 | 169.20 |
| 12/04/2022 | 62.50 | 63.00 | 62.50 | 62.75 | -0.25 | -0.40 | 8,300 | 521.35 |
| 11/04/2022 | 63.75 | 63.75 | 63.00 | 63.00 | 0.00 | 0.00 | 2,180 | 137.55 |
| 08/04/2022 | 63.00 | 63.25 | 63.00 | 63.00 | 0.00 | 0.00 | 1,801 | 113.78 |
| 07/04/2022 | 63.50 | 63.50 | 63.00 | 63.00 | -0.50 | -0.79 | 4,716 | 297.57 |
| 05/04/2022 | 63.50 | 63.50 | 63.50 | 63.50 | -0.25 | -0.39 | 6,000 | 381.00 |
| 04/04/2022 | 63.75 | 64.00 | 63.50 | 63.75 | 0.00 | 0.00 | 20,700 | 1,319.35 |
| 01/04/2022 | 64.00 | 64.25 | 63.75 | 63.75 | -0.25 | -0.39 | 16,100 | 1,031.50 |
The Information is provided for informative and educational purposes only.
