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) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2020 | 6.90 | 6.95 | 6.80 | 6.85 | -0.05 | -0.72 | 1,993,010 | 13,679.48 |
| 27/05/2020 | 6.90 | 7.00 | 6.75 | 6.90 | -0.05 | -0.72 | 2,381,306 | 16,358.20 |
| 26/05/2020 | 7.05 | 7.10 | 6.95 | 6.95 | 0.00 | 0.00 | 2,380,459 | 16,694.45 |
| 25/05/2020 | 7.05 | 7.05 | 6.80 | 6.95 | -0.05 | -0.71 | 2,216,000 | 15,302.24 |
| 22/05/2020 | 6.90 | 7.00 | 6.75 | 7.00 | 0.00 | 0.00 | 2,367,712 | 16,261.02 |
| 21/05/2020 | 7.20 | 7.30 | 6.90 | 7.00 | -0.20 | -2.78 | 2,344,710 | 16,613.90 |
| 20/05/2020 | 7.30 | 7.30 | 7.05 | 7.20 | -0.10 | -1.37 | 2,491,229 | 17,884.51 |
| 19/05/2020 | 7.05 | 7.50 | 7.05 | 7.30 | +0.40 | +5.80 | 4,344,789 | 31,702.40 |
| 18/05/2020 | 6.85 | 6.95 | 6.75 | 6.90 | +0.10 | +1.47 | 1,068,901 | 7,345.64 |
| 15/05/2020 | 7.15 | 7.15 | 6.35 | 6.80 | -0.35 | -4.90 | 5,459,426 | 37,079.20 |
| 14/05/2020 | 7.15 | 7.15 | 6.95 | 7.15 | 0.00 | 0.00 | 1,349,928 | 9,512.59 |
| 13/05/2020 | 7.20 | 7.20 | 6.95 | 7.15 | 0.00 | 0.00 | 1,858,642 | 13,187.41 |
| 12/05/2020 | 6.80 | 7.25 | 6.70 | 7.15 | +0.45 | +6.72 | 6,188,086 | 42,999.82 |
| 11/05/2020 | 6.25 | 6.75 | 6.25 | 6.70 | +0.55 | +8.94 | 4,446,623 | 29,142.35 |
| 08/05/2020 | 6.15 | 6.30 | 6.05 | 6.15 | +0.05 | +0.82 | 2,306,845 | 14,210.97 |
| 07/05/2020 | 6.50 | 6.55 | 5.95 | 6.10 | -0.40 | -6.15 | 4,063,434 | 25,065.23 |
| 05/05/2020 | 6.40 | 6.60 | 6.25 | 6.50 | -0.05 | -0.76 | 1,967,803 | 12,602.96 |
| 30/04/2020 | 6.35 | 6.60 | 6.35 | 6.55 | +0.25 | +3.97 | 2,533,770 | 16,422.69 |
| 29/04/2020 | 6.15 | 6.40 | 6.15 | 6.30 | +0.15 | +2.44 | 2,573,896 | 16,238.28 |
| 28/04/2020 | 6.10 | 6.30 | 6.00 | 6.15 | +0.10 | +1.65 | 3,496,240 | 21,547.59 |
| 27/04/2020 | 6.10 | 6.10 | 6.05 | 6.05 | -0.05 | -0.82 | 1,330,001 | 8,063.44 |
| 24/04/2020 | 6.15 | 6.20 | 5.95 | 6.10 | -0.10 | -1.61 | 2,223,349 | 13,492.11 |
| 23/04/2020 | 5.85 | 6.20 | 5.85 | 6.20 | +0.35 | +5.98 | 2,954,176 | 17,961.30 |
| 22/04/2020 | 5.80 | 5.85 | 5.45 | 5.85 | +0.10 | +1.74 | 4,041,799 | 23,041.33 |
| 21/04/2020 | 5.45 | 5.85 | 5.40 | 5.75 | +0.20 | +3.60 | 3,849,441 | 21,825.02 |
| 20/04/2020 | 5.25 | 5.70 | 5.25 | 5.55 | +0.35 | +6.73 | 5,866,575 | 32,231.42 |
| 17/04/2020 | 5.15 | 5.25 | 5.00 | 5.20 | +0.15 | +2.97 | 4,676,542 | 23,922.70 |
| 16/04/2020 | 5.20 | 5.30 | 5.00 | 5.05 | -0.15 | -2.88 | 2,057,216 | 10,473.83 |
| 15/04/2020 | 5.15 | 5.45 | 5.00 | 5.20 | +0.15 | +2.97 | 9,553,739 | 50,459.67 |
| 14/04/2020 | 5.30 | 5.30 | 5.00 | 5.05 | -0.15 | -2.88 | 3,555,170 | 18,176.68 |
| 13/04/2020 | 5.20 | 5.25 | 5.10 | 5.20 | +0.05 | +0.97 | 2,135,002 | 11,059.45 |
| 10/04/2020 | 4.94 | 5.20 | 4.94 | 5.15 | +0.23 | +4.67 | 5,311,101 | 27,185.58 |
| 09/04/2020 | 5.10 | 5.30 | 4.92 | 4.92 | +0.02 | +0.41 | 9,607,200 | 48,831.54 |
| 08/04/2020 | 4.52 | 4.90 | 4.48 | 4.90 | +0.40 | +8.89 | 10,813,200 | 50,628.26 |
| 07/04/2020 | 4.40 | 4.58 | 4.34 | 4.50 | +0.20 | +4.65 | 4,294,104 | 19,216.06 |
| 03/04/2020 | 4.28 | 4.34 | 4.28 | 4.30 | +0.04 | +0.94 | 1,691,500 | 7,294.13 |
| 02/04/2020 | 4.18 | 4.26 | 4.18 | 4.26 | +0.08 | +1.91 | 1,684,102 | 7,130.70 |
| 01/04/2020 | 4.18 | 4.26 | 4.18 | 4.18 | 0.00 | 0.00 | 2,946,292 | 12,444.27 |
The Information is provided for informative and educational purposes only.
