Companies/Securities in Focus
UTP : UNITED PAPER 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 | 17.10 | 17.30 | 17.00 | 17.20 | +0.30 | +1.78 | 994,531 | 17,065.31 |
| 10/08/2022 | 17.00 | 17.10 | 16.90 | 16.90 | -0.10 | -0.59 | 85,583 | 1,451.27 |
| 09/08/2022 | 17.10 | 17.20 | 17.00 | 17.00 | 0.00 | 0.00 | 298,587 | 5,096.70 |
| 08/08/2022 | 17.20 | 17.20 | 16.80 | 17.00 | -0.20 | -1.16 | 511,778 | 8,700.23 |
| 05/08/2022 | 16.90 | 17.30 | 16.90 | 17.20 | +0.30 | +1.78 | 907,575 | 15,603.61 |
| 04/08/2022 | 16.80 | 17.10 | 16.80 | 16.90 | +0.10 | +0.60 | 217,683 | 3,696.69 |
| 03/08/2022 | 16.90 | 17.00 | 16.80 | 16.80 | -0.10 | -0.59 | 96,643 | 1,634.66 |
| 02/08/2022 | 17.20 | 17.20 | 16.90 | 16.90 | -0.20 | -1.17 | 312,847 | 5,323.50 |
| 01/08/2022 | 17.10 | 17.20 | 16.90 | 17.10 | +0.20 | +1.18 | 288,290 | 4,905.82 |
| 27/07/2022 | 16.80 | 17.10 | 16.80 | 16.90 | +0.20 | +1.20 | 362,214 | 6,136.12 |
| 26/07/2022 | 17.00 | 17.10 | 16.70 | 16.70 | -0.20 | -1.18 | 380,995 | 6,434.83 |
| 25/07/2022 | 17.00 | 17.10 | 16.80 | 16.90 | -0.10 | -0.59 | 283,496 | 4,807.10 |
| 22/07/2022 | 17.00 | 17.20 | 17.00 | 17.00 | 0.00 | 0.00 | 1,353,332 | 23,167.60 |
| 21/07/2022 | 16.80 | 17.00 | 16.80 | 17.00 | +0.40 | +2.41 | 918,825 | 15,519.73 |
| 20/07/2022 | 16.30 | 16.80 | 16.30 | 16.60 | +0.30 | +1.84 | 732,502 | 12,156.16 |
| 19/07/2022 | 16.20 | 16.50 | 16.20 | 16.30 | +0.10 | +0.62 | 229,786 | 3,748.23 |
| 18/07/2022 | 16.30 | 16.40 | 16.20 | 16.20 | 0.00 | 0.00 | 250,710 | 4,078.23 |
| 15/07/2022 | 16.50 | 16.50 | 16.20 | 16.20 | -0.20 | -1.22 | 249,250 | 4,067.43 |
| 14/07/2022 | 16.20 | 16.50 | 16.20 | 16.40 | +0.10 | +0.61 | 317,150 | 5,205.56 |
| 12/07/2022 | 16.40 | 16.40 | 16.20 | 16.30 | -0.10 | -0.61 | 40,797 | 664.62 |
| 11/07/2022 | 16.10 | 16.40 | 16.00 | 16.40 | +0.30 | +1.86 | 126,983 | 2,064.89 |
| 08/07/2022 | 16.20 | 16.50 | 16.10 | 16.10 | -0.10 | -0.62 | 517,401 | 8,408.76 |
| 07/07/2022 | 16.10 | 16.20 | 16.00 | 16.20 | +0.10 | +0.62 | 245,181 | 3,943.25 |
| 06/07/2022 | 15.80 | 16.10 | 15.80 | 16.10 | +0.30 | +1.90 | 774,517 | 12,318.41 |
| 05/07/2022 | 16.20 | 16.20 | 15.60 | 15.80 | -0.30 | -1.86 | 996,749 | 15,814.53 |
| 04/07/2022 | 16.30 | 16.30 | 16.10 | 16.10 | -0.20 | -1.23 | 521,527 | 8,420.93 |
| 01/07/2022 | 16.40 | 16.40 | 16.20 | 16.30 | -0.10 | -0.61 | 290,606 | 4,735.58 |
The Information is provided for informative and educational purposes only.
