Companies/Securities in Focus
UVAN : UNIVANICH PALM OIL 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 | 7.85 | 7.95 | 7.70 | 7.80 | +0.10 | +1.30 | 567,201 | 4,407.55 |
| 04/07/2022 | 7.75 | 7.85 | 7.65 | 7.70 | -0.10 | -1.28 | 573,751 | 4,455.60 |
| 01/07/2022 | 7.65 | 7.85 | 7.55 | 7.80 | +0.05 | +0.65 | 780,736 | 6,010.73 |
| 30/06/2022 | 7.85 | 7.90 | 7.70 | 7.75 | -0.10 | -1.27 | 674,453 | 5,254.84 |
| 29/06/2022 | 7.90 | 8.05 | 7.85 | 7.85 | -0.15 | -1.88 | 692,406 | 5,499.81 |
| 28/06/2022 | 8.00 | 8.10 | 7.85 | 8.00 | +0.05 | +0.63 | 756,717 | 6,047.12 |
| 27/06/2022 | 7.90 | 8.00 | 7.80 | 7.95 | +0.10 | +1.27 | 1,547,705 | 12,181.86 |
| 24/06/2022 | 7.85 | 8.00 | 7.80 | 7.85 | +0.05 | +0.64 | 898,275 | 7,064.04 |
| 23/06/2022 | 8.15 | 8.20 | 7.75 | 7.80 | -0.40 | -4.88 | 3,193,104 | 25,343.48 |
| 22/06/2022 | 8.30 | 8.40 | 8.05 | 8.20 | -0.10 | -1.20 | 2,472,794 | 20,252.62 |
| 21/06/2022 | 8.30 | 8.55 | 8.30 | 8.30 | -0.10 | -1.19 | 1,767,202 | 14,789.62 |
| 20/06/2022 | 8.60 | 8.75 | 8.30 | 8.40 | -0.40 | -4.55 | 3,269,780 | 27,617.87 |
| 17/06/2022 | 8.70 | 8.95 | 8.55 | 8.80 | 0.00 | 0.00 | 1,821,824 | 15,922.60 |
| 16/06/2022 | 9.15 | 9.20 | 8.80 | 8.80 | -0.20 | -2.22 | 702,760 | 6,293.82 |
| 15/06/2022 | 9.05 | 9.20 | 8.85 | 9.00 | +0.05 | +0.56 | 1,293,264 | 11,658.60 |
| 14/06/2022 | 8.70 | 9.05 | 8.70 | 8.95 | +0.15 | +1.70 | 2,168,211 | 19,234.70 |
| 13/06/2022 | 8.85 | 9.00 | 8.80 | 8.80 | -0.25 | -2.76 | 1,193,232 | 10,579.31 |
| 10/06/2022 | 9.25 | 9.35 | 8.90 | 9.05 | -0.30 | -3.21 | 3,000,387 | 27,241.99 |
| 09/06/2022 | 9.40 | 9.55 | 9.25 | 9.35 | -0.20 | -2.09 | 1,509,000 | 14,142.00 |
| 08/06/2022 | 9.30 | 9.75 | 9.20 | 9.55 | +0.25 | +2.69 | 3,522,759 | 33,547.98 |
| 07/06/2022 | 9.65 | 9.65 | 9.25 | 9.30 | -0.35 | -3.63 | 4,058,848 | 38,283.08 |
| 06/06/2022 | 9.20 | 9.65 | 9.10 | 9.65 | +0.45 | +4.89 | 4,272,224 | 40,430.97 |
| 02/06/2022 | 9.20 | 9.30 | 9.10 | 9.20 | +0.05 | +0.55 | 1,670,333 | 15,379.63 |
| 01/06/2022 | 9.20 | 9.40 | 9.10 | 9.15 | -0.05 | -0.54 | 866,340 | 7,975.53 |
The Information is provided for informative and educational purposes only.
