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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 6.90 | 6.90 | 6.85 | 6.85 | 0.00 | 0.00 | 57,800 | 396.79 |
| 04/07/2022 | 6.85 | 7.00 | 6.85 | 6.85 | -0.10 | -1.44 | 31,100 | 214.20 |
| 01/07/2022 | 6.85 | 7.00 | 6.85 | 6.95 | +0.05 | +0.72 | 28,600 | 198.01 |
| 30/06/2022 | 7.35 | 7.35 | 6.80 | 6.90 | -0.40 | -5.48 | 205,957 | 1,439.01 |
| 29/06/2022 | 7.10 | 7.35 | 7.10 | 7.30 | +0.15 | +2.10 | 26,900 | 193.88 |
| 28/06/2022 | 7.15 | 7.25 | 7.15 | 7.15 | 0.00 | 0.00 | 26,500 | 190.68 |
| 27/06/2022 | 7.10 | 7.20 | 7.10 | 7.15 | +0.05 | +0.70 | 82,700 | 591.02 |
| 24/06/2022 | 7.05 | 7.10 | 6.95 | 7.10 | +0.10 | +1.43 | 133,300 | 936.45 |
| 23/06/2022 | 7.15 | 7.20 | 7.00 | 7.00 | -0.20 | -2.78 | 379,800 | 2,694.24 |
| 22/06/2022 | 7.45 | 7.45 | 7.15 | 7.20 | -0.25 | -3.36 | 353,101 | 2,575.29 |
| 21/06/2022 | 7.40 | 7.50 | 7.40 | 7.45 | -0.05 | -0.67 | 234,700 | 1,749.13 |
| 20/06/2022 | 8.00 | 8.00 | 7.45 | 7.50 | -0.70 | -8.54 | 1,413,509 | 10,746.66 |
| 17/06/2022 | 8.30 | 8.40 | 8.20 | 8.20 | -0.10 | -1.20 | 76,131 | 629.30 |
| 16/06/2022 | 8.45 | 8.55 | 8.30 | 8.30 | -0.25 | -2.92 | 232,700 | 1,960.69 |
| 15/06/2022 | 8.45 | 8.60 | 8.45 | 8.55 | +0.10 | +1.18 | 135,217 | 1,153.63 |
| 14/06/2022 | 8.20 | 8.55 | 8.20 | 8.45 | -0.05 | -0.59 | 476,300 | 4,020.71 |
| 13/06/2022 | 8.60 | 8.70 | 8.50 | 8.50 | -0.25 | -2.86 | 505,104 | 4,330.61 |
| 10/06/2022 | 9.00 | 9.00 | 8.70 | 8.75 | -0.20 | -2.23 | 533,702 | 4,695.28 |
| 09/06/2022 | 9.00 | 9.10 | 8.95 | 8.95 | -0.10 | -1.10 | 163,311 | 1,467.58 |
| 08/06/2022 | 9.10 | 9.15 | 8.95 | 9.05 | 0.00 | 0.00 | 427,001 | 3,867.95 |
| 07/06/2022 | 9.20 | 9.35 | 9.05 | 9.05 | -0.05 | -0.55 | 706,523 | 6,475.55 |
| 06/06/2022 | 9.10 | 9.25 | 8.90 | 9.10 | +0.10 | +1.11 | 607,205 | 5,525.24 |
| 02/06/2022 | 9.05 | 9.05 | 8.90 | 9.00 | 0.00 | 0.00 | 191,228 | 1,711.20 |
| 01/06/2022 | 9.05 | 9.10 | 8.95 | 9.00 | 0.00 | 0.00 | 211,600 | 1,904.08 |
The Information is provided for informative and educational purposes only.
