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) |
|---|---|---|---|---|---|---|---|---|
| 25/05/2022 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00 | 700 | 9.66 |
| 24/05/2022 | 13.90 | 13.90 | 13.80 | 13.80 | -0.10 | -0.72 | 1,802 | 24.90 |
| 23/05/2022 | 13.80 | 14.00 | 13.80 | 13.90 | -0.10 | -0.71 | 1,302 | 18.11 |
| 20/05/2022 | 13.80 | 14.00 | 13.80 | 14.00 | +0.20 | +1.45 | 508 | 7.03 |
| 19/05/2022 | 13.90 | 14.00 | 13.80 | 13.80 | -0.10 | -0.72 | 4,700 | 65.23 |
| 18/05/2022 | 13.60 | 13.90 | 13.60 | 13.90 | -0.10 | -0.71 | 12,802 | 175.41 |
| 17/05/2022 | 14.00 | 14.10 | 14.00 | 14.00 | -0.10 | -0.71 | 9,411 | 132.04 |
| 13/05/2022 | 14.10 | 14.20 | 14.10 | 14.10 | +0.20 | +1.44 | 2,700 | 38.08 |
| 12/05/2022 | 14.20 | 14.20 | 13.90 | 13.90 | -0.40 | -2.80 | 21,404 | 301.15 |
| 11/05/2022 | 14.50 | 14.50 | 14.30 | 14.30 | 0.00 | 0.00 | 900 | 12.93 |
| 10/05/2022 | 14.30 | 14.30 | 14.20 | 14.30 | -0.20 | -1.38 | 7,300 | 104.22 |
| 09/05/2022 | 14.20 | 14.50 | 14.20 | 14.50 | +0.10 | +0.69 | 4,500 | 64.59 |
| 06/05/2022 | 14.50 | 14.50 | 14.40 | 14.40 | -0.10 | -0.69 | 2,601 | 37.51 |
| 05/05/2022 | 14.70 | 14.70 | 14.20 | 14.50 | -0.10 | -0.68 | 7,127 | 102.76 |
| 03/05/2022 | 14.80 | 14.80 | 14.60 | 14.60 | -0.10 | -0.68 | 8,812 | 129.13 |
| 29/04/2022 | 14.70 | 14.70 | 14.70 | 14.70 | 0.00 | 0.00 | 800 | 11.76 |
| 28/04/2022 | 14.70 | 14.90 | 14.70 | 14.70 | 0.00 | 0.00 | 8,604 | 127.39 |
| 27/04/2022 | 14.90 | 14.90 | 14.70 | 14.70 | 0.00 | 0.00 | 7,700 | 113.44 |
| 26/04/2022 | 14.90 | 14.90 | 14.60 | 14.70 | -0.10 | -0.68 | 23,505 | 346.71 |
| 25/04/2022 | 14.90 | 14.90 | 14.80 | 14.80 | -0.10 | -0.67 | 3,802 | 56.60 |
| 22/04/2022 | 14.90 | 15.00 | 14.80 | 14.90 | +0.20 | +1.36 | 3,002 | 44.62 |
| 21/04/2022 | 15.10 | 15.10 | 14.70 | 14.70 | -0.30 | -2.00 | 28,401 | 419.64 |
| 20/04/2022 | 15.00 | 15.00 | 14.90 | 15.00 | 0.00 | 0.00 | 2,100 | 31.47 |
| 19/04/2022 | 14.90 | 15.00 | 14.80 | 15.00 | 0.00 | 0.00 | 10,306 | 153.95 |
| 18/04/2022 | 15.00 | 15.20 | 14.90 | 15.00 | 0.00 | 0.00 | 15,707 | 235.92 |
| 12/04/2022 | 15.00 | 15.10 | 15.00 | 15.00 | 0.00 | 0.00 | 5,903 | 88.70 |
| 11/04/2022 | 15.00 | 15.10 | 14.80 | 15.00 | -0.10 | -0.66 | 7,702 | 115.15 |
| 08/04/2022 | 15.00 | 15.10 | 14.90 | 15.10 | 0.00 | 0.00 | 11,301 | 169.14 |
| 07/04/2022 | 15.10 | 15.20 | 14.70 | 15.10 | -0.20 | -1.31 | 47,284 | 704.07 |
| 05/04/2022 | 15.20 | 15.30 | 15.20 | 15.30 | 0.00 | 0.00 | 8,204 | 125.18 |
| 04/04/2022 | 15.40 | 15.40 | 15.20 | 15.30 | -0.10 | -0.65 | 12,101 | 184.93 |
| 01/04/2022 | 15.50 | 15.50 | 15.00 | 15.40 | -0.10 | -0.65 | 43,200 | 661.03 |
The Information is provided for informative and educational purposes only.
