Companies/Securities in Focus
UPOIC : UNITED PALM OIL 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 6.50 | 6.60 | 6.50 | 6.60 | +0.05 | +0.76 | 16,300 | 106.94 |
| 29/11/2022 | 6.50 | 6.60 | 6.50 | 6.55 | +0.10 | +1.55 | 28,500 | 186.85 |
| 28/11/2022 | 6.45 | 6.50 | 6.45 | 6.45 | -0.05 | -0.77 | 71,708 | 462.60 |
| 25/11/2022 | 6.50 | 6.50 | 6.45 | 6.50 | 0.00 | 0.00 | 90,402 | 584.32 |
| 24/11/2022 | 6.50 | 6.50 | 6.45 | 6.50 | 0.00 | 0.00 | 41,800 | 271.64 |
| 23/11/2022 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 46,600 | 302.90 |
| 22/11/2022 | 6.45 | 6.50 | 6.45 | 6.50 | +0.05 | +0.78 | 19,300 | 124.83 |
| 21/11/2022 | 6.60 | 6.60 | 6.45 | 6.45 | -0.15 | -2.27 | 98,700 | 642.21 |
| 18/11/2022 | 6.50 | 6.60 | 6.50 | 6.60 | 0.00 | 0.00 | 20,000 | 130.79 |
| 17/11/2022 | 6.60 | 6.60 | 6.55 | 6.60 | -0.05 | -0.75 | 19,602 | 129.02 |
| 16/11/2022 | 6.65 | 6.75 | 6.55 | 6.65 | 0.00 | 0.00 | 67,645 | 448.70 |
| 15/11/2022 | 6.55 | 6.65 | 6.55 | 6.65 | +0.05 | +0.76 | 18,400 | 121.80 |
| 14/11/2022 | 6.60 | 6.65 | 6.50 | 6.60 | -0.05 | -0.75 | 66,402 | 438.62 |
| 11/11/2022 | 6.95 | 6.95 | 6.45 | 6.65 | -0.30 | -4.32 | 229,901 | 1,504.93 |
| 10/11/2022 | 7.20 | 7.20 | 6.95 | 6.95 | -0.10 | -1.42 | 9,900 | 70.04 |
| 09/11/2022 | 7.20 | 7.20 | 7.00 | 7.05 | -0.05 | -0.70 | 13,901 | 98.12 |
| 08/11/2022 | 7.25 | 7.25 | 7.05 | 7.10 | 0.00 | 0.00 | 48,000 | 341.37 |
| 07/11/2022 | 7.35 | 7.80 | 7.00 | 7.10 | +0.05 | +0.71 | 189,913 | 1,375.83 |
| 04/11/2022 | 6.95 | 7.05 | 6.95 | 7.05 | +0.05 | +0.71 | 39,673 | 277.92 |
| 03/11/2022 | 6.90 | 7.00 | 6.85 | 7.00 | +0.05 | +0.72 | 13,600 | 93.97 |
| 02/11/2022 | 7.00 | 7.05 | 6.85 | 6.95 | +0.05 | +0.72 | 57,500 | 399.19 |
| 01/11/2022 | 6.90 | 6.95 | 6.80 | 6.90 | +0.10 | +1.47 | 35,300 | 243.86 |
| 31/10/2022 | 6.95 | 6.95 | 6.75 | 6.80 | 0.00 | 0.00 | 40,900 | 279.31 |
| 28/10/2022 | 6.60 | 6.90 | 6.60 | 6.80 | +0.20 | +3.03 | 158,902 | 1,072.25 |
| 27/10/2022 | 6.70 | 6.70 | 6.60 | 6.60 | -0.10 | -1.49 | 26,401 | 175.11 |
| 26/10/2022 | 6.65 | 6.70 | 6.65 | 6.70 | +0.10 | +1.52 | 36,300 | 241.43 |
| 25/10/2022 | 6.75 | 6.75 | 6.60 | 6.60 | -0.15 | -2.22 | 79,200 | 527.75 |
| 21/10/2022 | 6.85 | 6.85 | 6.70 | 6.75 | 0.00 | 0.00 | 61,800 | 416.69 |
| 20/10/2022 | 6.65 | 6.75 | 6.65 | 6.75 | +0.10 | +1.50 | 73,400 | 492.74 |
| 19/10/2022 | 6.65 | 6.95 | 6.65 | 6.65 | +0.05 | +0.76 | 182,308 | 1,236.06 |
| 18/10/2022 | 6.50 | 6.60 | 6.50 | 6.60 | +0.05 | +0.76 | 18,400 | 119.92 |
| 17/10/2022 | 6.55 | 6.55 | 6.50 | 6.55 | +0.05 | +0.77 | 4,625 | 30.17 |
| 12/10/2022 | 6.50 | 6.55 | 6.50 | 6.50 | +0.10 | +1.56 | 6,411 | 41.84 |
| 11/10/2022 | 6.40 | 6.55 | 6.40 | 6.40 | 0.00 | 0.00 | 2,126 | 13.73 |
| 10/10/2022 | 6.50 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54 | 7,104 | 45.82 |
| 07/10/2022 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 10,800 | 70.20 |
| 06/10/2022 | 6.45 | 6.50 | 6.45 | 6.50 | +0.05 | +0.78 | 6,600 | 42.88 |
| 05/10/2022 | 6.55 | 6.55 | 6.45 | 6.45 | 0.00 | 0.00 | 1,674 | 10.88 |
| 04/10/2022 | 6.45 | 6.45 | 6.35 | 6.45 | +0.05 | +0.78 | 10,508 | 67.46 |
| 03/10/2022 | 6.40 | 6.40 | 6.35 | 6.40 | 0.00 | 0.00 | 7,404 | 47.11 |
The Information is provided for informative and educational purposes only.
