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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 15.60 | 15.60 | 15.50 | 15.50 | 0.00 | 0.00 | 4,300 | 66.87 |
| 30/03/2022 | 15.50 | 15.80 | 15.40 | 15.50 | -0.20 | -1.27 | 48,100 | 751.02 |
| 29/03/2022 | 15.40 | 15.70 | 15.40 | 15.70 | +0.30 | +1.95 | 12,901 | 198.98 |
| 28/03/2022 | 15.30 | 15.50 | 15.30 | 15.40 | +0.10 | +0.65 | 8,202 | 126.49 |
| 25/03/2022 | 15.40 | 15.50 | 15.30 | 15.30 | 0.00 | 0.00 | 32,638 | 499.34 |
| 24/03/2022 | 15.60 | 15.70 | 15.30 | 15.30 | -0.20 | -1.29 | 49,202 | 758.08 |
| 23/03/2022 | 15.60 | 15.90 | 15.50 | 15.50 | -0.10 | -0.64 | 60,506 | 943.17 |
| 22/03/2022 | 15.90 | 16.10 | 15.60 | 15.60 | -0.20 | -1.27 | 95,595 | 1,519.79 |
| 21/03/2022 | 17.60 | 17.80 | 15.80 | 15.80 | -1.70 | -9.71 | 1,791,422 | 31,065.08 |
| 18/03/2022 | 16.00 | 17.60 | 16.00 | 17.50 | +1.50 | +9.38 | 586,151 | 9,987.48 |
| 17/03/2022 | 15.10 | 16.00 | 15.10 | 16.00 | +0.90 | +5.96 | 132,091 | 2,078.67 |
| 16/03/2022 | 15.10 | 15.20 | 15.00 | 15.10 | 0.00 | 0.00 | 5,706 | 86.16 |
| 15/03/2022 | 15.20 | 15.30 | 15.10 | 15.10 | 0.00 | 0.00 | 3,700 | 55.90 |
| 14/03/2022 | 15.10 | 15.10 | 15.10 | 15.10 | -0.30 | -1.95 | 1,700 | 25.67 |
| 11/03/2022 | 15.40 | 15.40 | 15.10 | 15.40 | 0.00 | 0.00 | 1,101 | 16.81 |
| 10/03/2022 | 15.10 | 15.50 | 15.10 | 15.40 | +0.40 | +2.67 | 8,001 | 121.42 |
| 09/03/2022 | 14.80 | 15.10 | 14.80 | 15.00 | +0.20 | +1.35 | 8,712 | 130.78 |
| 08/03/2022 | 15.20 | 15.30 | 14.80 | 14.80 | -0.50 | -3.27 | 72,400 | 1,087.84 |
| 07/03/2022 | 15.40 | 15.50 | 15.30 | 15.30 | -0.10 | -0.65 | 14,412 | 220.90 |
| 04/03/2022 | 15.30 | 15.40 | 15.30 | 15.40 | +0.10 | +0.65 | 3,700 | 56.63 |
| 03/03/2022 | 15.20 | 15.50 | 15.20 | 15.30 | 0.00 | 0.00 | 1,501 | 23.16 |
| 02/03/2022 | 15.30 | 15.40 | 15.30 | 15.30 | +0.10 | +0.66 | 3,100 | 47.44 |
| 01/03/2022 | 15.40 | 15.50 | 15.20 | 15.20 | -0.20 | -1.30 | 16,501 | 251.06 |
| 28/02/2022 | 15.40 | 15.40 | 15.40 | 15.40 | -0.10 | -0.65 | 5,308 | 81.74 |
| 25/02/2022 | 15.40 | 15.50 | 15.40 | 15.50 | +0.10 | +0.65 | 2,700 | 41.69 |
| 24/02/2022 | 15.50 | 15.50 | 15.30 | 15.40 | -0.10 | -0.65 | 12,324 | 188.95 |
| 23/02/2022 | 15.50 | 15.50 | 15.30 | 15.50 | 0.00 | 0.00 | 12,868 | 198.50 |
| 22/02/2022 | 15.50 | 15.50 | 15.30 | 15.50 | 0.00 | 0.00 | 5,800 | 89.58 |
| 21/02/2022 | 15.40 | 15.50 | 15.40 | 15.50 | +0.10 | +0.65 | 3,200 | 49.38 |
| 18/02/2022 | 15.30 | 15.40 | 15.20 | 15.40 | +0.10 | +0.65 | 65,768 | 1,012.25 |
| 17/02/2022 | 15.40 | 15.40 | 15.30 | 15.30 | -0.10 | -0.65 | 10,908 | 167.47 |
| 15/02/2022 | 15.40 | 15.40 | 15.20 | 15.40 | +0.10 | +0.65 | 22,331 | 340.00 |
| 14/02/2022 | 15.50 | 15.50 | 15.30 | 15.30 | -0.20 | -1.29 | 19,903 | 305.83 |
| 11/02/2022 | 15.50 | 15.60 | 15.50 | 15.50 | -0.10 | -0.64 | 4,800 | 74.41 |
| 10/02/2022 | 15.50 | 15.60 | 15.50 | 15.60 | 0.00 | 0.00 | 11,515 | 178.51 |
| 09/02/2022 | 15.50 | 15.60 | 15.40 | 15.60 | +0.10 | +0.65 | 6,701 | 104.07 |
| 08/02/2022 | 15.50 | 15.60 | 15.50 | 15.50 | 0.00 | 0.00 | 6,410 | 99.53 |
| 07/02/2022 | 15.60 | 15.60 | 15.40 | 15.50 | -0.10 | -0.64 | 8,400 | 130.28 |
| 04/02/2022 | 15.50 | 15.60 | 15.50 | 15.60 | +0.10 | +0.65 | 700 | 10.87 |
| 03/02/2022 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 5,600 | 86.80 |
| 02/02/2022 | 15.50 | 15.60 | 15.50 | 15.50 | 0.00 | 0.00 | 16,100 | 249.60 |
| 01/02/2022 | 15.60 | 15.60 | 15.50 | 15.50 | +0.10 | +0.65 | 7,600 | 118.34 |
The Information is provided for informative and educational purposes only.
