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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 15.60 | 15.60 | 15.40 | 15.40 | -0.20 | -1.28 | 13,207 | 203.99 |
| 28/01/2022 | 15.50 | 15.80 | 15.50 | 15.60 | +0.10 | +0.65 | 2,911 | 45.39 |
| 27/01/2022 | 15.20 | 15.50 | 15.20 | 15.50 | 0.00 | 0.00 | 5,825 | 89.80 |
| 26/01/2022 | 16.00 | 16.00 | 15.50 | 15.50 | -0.30 | -1.90 | 12,525 | 198.14 |
| 25/01/2022 | 15.50 | 15.80 | 15.50 | 15.80 | +0.30 | +1.94 | 2,400 | 37.56 |
| 24/01/2022 | 15.50 | 15.50 | 15.50 | 15.50 | -0.10 | -0.64 | 7,901 | 122.47 |
| 21/01/2022 | 15.60 | 15.70 | 15.50 | 15.60 | -0.10 | -0.64 | 6,800 | 105.63 |
| 20/01/2022 | 15.80 | 15.90 | 15.70 | 15.70 | 0.00 | 0.00 | 3,600 | 56.92 |
| 19/01/2022 | 15.80 | 15.80 | 15.50 | 15.70 | -0.20 | -1.26 | 12,965 | 202.46 |
| 18/01/2022 | 16.00 | 16.00 | 15.90 | 15.90 | -0.10 | -0.62 | 7,623 | 121.28 |
| 17/01/2022 | 16.00 | 16.10 | 15.60 | 16.00 | -0.10 | -0.62 | 14,803 | 236.48 |
| 14/01/2022 | 15.90 | 16.10 | 15.90 | 16.10 | 0.00 | 0.00 | 3,756 | 59.99 |
| 13/01/2022 | 16.00 | 16.10 | 16.00 | 16.10 | 0.00 | 0.00 | 2,700 | 43.32 |
| 12/01/2022 | 16.20 | 16.20 | 15.90 | 16.10 | +0.10 | +0.63 | 8,700 | 139.04 |
| 11/01/2022 | 15.80 | 16.00 | 15.80 | 16.00 | +0.20 | +1.27 | 7,702 | 122.04 |
| 10/01/2022 | 16.00 | 16.00 | 15.80 | 15.80 | -0.20 | -1.25 | 10,701 | 170.20 |
| 07/01/2022 | 16.40 | 16.40 | 16.00 | 16.00 | -0.40 | -2.44 | 5,504 | 89.19 |
| 06/01/2022 | 16.10 | 16.50 | 16.10 | 16.40 | +0.30 | +1.86 | 106,316 | 1,737.08 |
| 05/01/2022 | 15.60 | 16.10 | 15.60 | 16.10 | +0.30 | +1.90 | 56,133 | 892.67 |
| 04/01/2022 | 15.70 | 15.80 | 15.70 | 15.80 | +0.10 | +0.64 | 35,200 | 556.04 |
| 30/12/2021 | 15.60 | 15.80 | 15.60 | 15.70 | +0.10 | +0.64 | 1,800 | 28.30 |
| 29/12/2021 | 15.70 | 15.80 | 15.60 | 15.60 | -0.10 | -0.64 | 6,202 | 97.38 |
| 28/12/2021 | 15.80 | 15.90 | 15.70 | 15.70 | -0.20 | -1.26 | 11,413 | 179.53 |
| 27/12/2021 | 15.80 | 15.90 | 15.80 | 15.90 | +0.10 | +0.63 | 4,101 | 65.10 |
| 24/12/2021 | 15.80 | 15.80 | 15.60 | 15.80 | +0.10 | +0.64 | 19,368 | 304.14 |
| 23/12/2021 | 15.60 | 15.70 | 15.60 | 15.70 | 0.00 | 0.00 | 2,404 | 37.71 |
| 22/12/2021 | 15.80 | 15.80 | 15.70 | 15.70 | +0.10 | +0.64 | 2,002 | 31.57 |
| 21/12/2021 | 15.60 | 15.60 | 15.60 | 15.60 | 0.00 | 0.00 | 3,114 | 48.58 |
| 20/12/2021 | 15.70 | 15.70 | 15.60 | 15.60 | -0.10 | -0.64 | 321 | 5.01 |
| 17/12/2021 | 16.10 | 16.10 | 15.70 | 15.70 | -0.30 | -1.88 | 15,900 | 252.90 |
| 16/12/2021 | 15.80 | 16.00 | 15.80 | 16.00 | +0.30 | +1.91 | 53,937 | 862.36 |
| 15/12/2021 | 15.60 | 15.70 | 15.60 | 15.70 | +0.10 | +0.64 | 4,800 | 75.34 |
| 14/12/2021 | 15.70 | 15.70 | 15.50 | 15.60 | +0.10 | +0.65 | 3,701 | 57.61 |
| 13/12/2021 | 15.50 | 15.60 | 15.50 | 15.50 | 0.00 | 0.00 | 2,200 | 34.21 |
| 09/12/2021 | 15.60 | 15.70 | 15.50 | 15.50 | 0.00 | 0.00 | 18,202 | 282.38 |
| 08/12/2021 | 15.50 | 15.60 | 15.50 | 15.50 | 0.00 | 0.00 | 14,901 | 231.02 |
| 07/12/2021 | 15.50 | 15.50 | 15.40 | 15.50 | 0.00 | 0.00 | 5,038 | 77.98 |
| 03/12/2021 | 15.50 | 15.70 | 15.50 | 15.50 | -0.10 | -0.64 | 6,800 | 105.67 |
| 02/12/2021 | 15.50 | 15.70 | 15.50 | 15.60 | +0.10 | +0.65 | 6,200 | 96.51 |
| 01/12/2021 | 15.50 | 15.70 | 15.50 | 15.50 | 0.00 | 0.00 | 4,001 | 62.44 |
The Information is provided for informative and educational purposes only.
