Companies/Securities in Focus
AUCT : UNION AUCTION 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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2021 | 9.80 | 9.90 | 9.75 | 9.75 | -0.05 | -0.51 | 836,260 | 8,217.05 |
| 22/07/2021 | 9.90 | 9.95 | 9.80 | 9.80 | -0.05 | -0.51 | 684,577 | 6,747.58 |
| 21/07/2021 | 9.85 | 9.90 | 9.80 | 9.85 | 0.00 | 0.00 | 919,547 | 9,053.23 |
| 20/07/2021 | 9.90 | 10.00 | 9.80 | 9.85 | -0.15 | -1.50 | 2,028,751 | 20,051.71 |
| 19/07/2021 | 9.95 | 10.20 | 9.90 | 10.00 | 0.00 | 0.00 | 2,232,181 | 22,355.49 |
| 16/07/2021 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 1,053,290 | 10,630.84 |
| 15/07/2021 | 10.10 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 1,587,487 | 16,014.37 |
| 14/07/2021 | 9.80 | 10.10 | 9.70 | 10.10 | +0.25 | +2.54 | 1,969,904 | 19,493.13 |
| 13/07/2021 | 9.60 | 9.85 | 9.60 | 9.85 | +0.25 | +2.60 | 899,602 | 8,785.67 |
| 12/07/2021 | 9.75 | 9.80 | 9.60 | 9.60 | -0.10 | -1.03 | 975,022 | 9,423.83 |
| 09/07/2021 | 9.45 | 9.70 | 9.40 | 9.70 | +0.15 | +1.57 | 2,261,399 | 21,568.64 |
| 08/07/2021 | 9.85 | 9.90 | 9.55 | 9.55 | -0.45 | -4.50 | 5,041,907 | 49,129.90 |
| 07/07/2021 | 10.10 | 10.10 | 9.95 | 10.00 | -0.10 | -0.99 | 1,216,740 | 12,188.65 |
| 06/07/2021 | 10.00 | 10.20 | 10.00 | 10.10 | +0.10 | +1.00 | 1,655,620 | 16,716.77 |
| 05/07/2021 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 809,478 | 8,118.50 |
| 02/07/2021 | 10.10 | 10.40 | 10.00 | 10.10 | +0.10 | +1.00 | 5,782,082 | 58,827.26 |
| 01/07/2021 | 10.10 | 10.20 | 10.00 | 10.00 | 0.00 | 0.00 | 999,630 | 10,027.70 |
| 30/06/2021 | 10.00 | 10.20 | 9.95 | 10.00 | 0.00 | 0.00 | 1,561,118 | 15,690.68 |
| 29/06/2021 | 9.85 | 10.10 | 9.85 | 10.00 | +0.10 | +1.01 | 1,398,877 | 13,953.42 |
| 28/06/2021 | 9.80 | 9.95 | 9.75 | 9.90 | 0.00 | 0.00 | 1,357,957 | 13,394.48 |
| 25/06/2021 | 10.10 | 10.20 | 9.85 | 9.90 | -0.20 | -1.98 | 4,632,549 | 46,021.20 |
| 24/06/2021 | 10.10 | 10.20 | 9.90 | 10.10 | 0.00 | 0.00 | 2,283,743 | 22,872.16 |
| 23/06/2021 | 10.10 | 10.30 | 10.00 | 10.10 | 0.00 | 0.00 | 1,501,063 | 15,240.65 |
| 22/06/2021 | 10.10 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 2,528,502 | 25,513.46 |
| 21/06/2021 | 10.10 | 10.30 | 9.95 | 10.10 | -0.20 | -1.94 | 4,447,522 | 44,719.34 |
| 18/06/2021 | 10.40 | 10.40 | 10.20 | 10.30 | -0.10 | -0.96 | 1,512,204 | 15,571.54 |
| 17/06/2021 | 10.30 | 10.40 | 10.20 | 10.40 | 0.00 | 0.00 | 2,493,977 | 25,712.48 |
| 16/06/2021 | 10.50 | 10.50 | 10.30 | 10.40 | -0.10 | -0.95 | 2,014,793 | 21,003.54 |
| 15/06/2021 | 10.60 | 10.70 | 10.40 | 10.50 | -0.10 | -0.94 | 3,429,711 | 36,170.56 |
| 14/06/2021 | 10.70 | 10.80 | 10.40 | 10.60 | -0.10 | -0.93 | 3,564,764 | 37,684.15 |
| 11/06/2021 | 10.60 | 10.80 | 10.60 | 10.70 | +0.10 | +0.94 | 1,352,974 | 14,424.74 |
| 10/06/2021 | 10.70 | 10.90 | 10.50 | 10.60 | 0.00 | 0.00 | 3,467,271 | 37,243.38 |
| 09/06/2021 | 10.60 | 10.80 | 10.60 | 10.60 | 0.00 | 0.00 | 1,715,744 | 18,278.82 |
| 08/06/2021 | 10.70 | 10.80 | 10.50 | 10.60 | -0.10 | -0.93 | 1,723,344 | 18,360.11 |
| 07/06/2021 | 10.70 | 10.90 | 10.60 | 10.70 | +0.10 | +0.94 | 4,138,545 | 44,584.57 |
| 04/06/2021 | 10.50 | 10.80 | 10.50 | 10.60 | +0.10 | +0.95 | 2,707,332 | 28,759.43 |
| 02/06/2021 | 10.70 | 10.70 | 10.30 | 10.50 | -0.20 | -1.87 | 6,497,501 | 68,258.73 |
| 01/06/2021 | 10.80 | 10.90 | 10.70 | 10.70 | -0.10 | -0.93 | 3,221,244 | 34,619.08 |
The Information is provided for informative and educational purposes only.
