Companies/Securities in Focus
YUASA : YUASA BATTERY (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 17.60 | 18.20 | 17.60 | 17.80 | 0.00 | 0.00 | 205,503 | 3,687.50 |
| 30/06/2022 | 18.60 | 18.70 | 17.70 | 17.80 | -0.70 | -3.78 | 369,414 | 6,682.03 |
| 29/06/2022 | 19.10 | 19.50 | 18.20 | 18.50 | -0.80 | -4.15 | 1,205,486 | 22,827.75 |
| 28/06/2022 | 18.40 | 20.10 | 18.40 | 19.30 | +0.90 | +4.89 | 3,310,558 | 64,126.19 |
| 27/06/2022 | 18.40 | 18.70 | 18.10 | 18.40 | 0.00 | 0.00 | 243,900 | 4,472.70 |
| 24/06/2022 | 18.30 | 18.60 | 18.10 | 18.40 | +0.40 | +2.22 | 505,322 | 9,295.00 |
| 23/06/2022 | 18.40 | 19.00 | 17.90 | 18.00 | -0.20 | -1.10 | 1,683,271 | 31,235.49 |
| 22/06/2022 | 17.70 | 19.50 | 17.70 | 18.20 | +0.50 | +2.82 | 2,769,651 | 51,505.83 |
| 21/06/2022 | 18.00 | 18.30 | 17.30 | 17.70 | -0.10 | -0.56 | 496,127 | 8,827.93 |
| 20/06/2022 | 18.50 | 18.70 | 17.80 | 17.80 | -0.60 | -3.26 | 487,151 | 8,835.93 |
| 17/06/2022 | 18.00 | 19.10 | 17.80 | 18.40 | +0.40 | +2.22 | 1,248,002 | 23,112.99 |
| 16/06/2022 | 20.30 | 20.60 | 17.90 | 18.00 | -2.00 | -10.00 | 1,518,865 | 29,191.83 |
| 15/06/2022 | 20.40 | 21.80 | 20.00 | 20.00 | 0.00 | 0.00 | 3,776,702 | 78,922.04 |
| 14/06/2022 | 19.60 | 20.80 | 19.40 | 20.00 | +0.50 | +2.56 | 3,491,992 | 70,372.75 |
| 13/06/2022 | 21.60 | 24.70 | 19.30 | 19.50 | -2.60 | -11.76 | 9,496,734 | 215,521.59 |
| 10/06/2022 | 21.50 | 22.70 | 20.90 | 22.10 | +0.60 | +2.79 | 4,534,841 | 98,907.81 |
| 09/06/2022 | 21.80 | 24.00 | 20.80 | 21.50 | -0.60 | -2.71 | 11,327,181 | 256,238.23 |
| 08/06/2022 | 18.00 | 23.90 | 17.10 | 22.10 | +3.70 | +20.11 | 29,781,886 | 645,959.74 |
| 07/06/2022 | 14.10 | 18.40 | 14.00 | 18.40 | +4.20 | +29.58 | 7,333,048 | 130,837.18 |
| 06/06/2022 | 14.00 | 14.20 | 14.00 | 14.20 | +0.20 | +1.43 | 802 | 11.25 |
| 02/06/2022 | 14.30 | 14.30 | 14.00 | 14.00 | -0.30 | -2.10 | 5,201 | 73.29 |
| 01/06/2022 | 14.30 | 14.40 | 14.10 | 14.30 | 0.00 | 0.00 | 14,200 | 201.86 |
The Information is provided for informative and educational purposes only.
