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) |
|---|---|---|---|---|---|---|---|---|
| 28/09/2020 | 14.90 | 15.10 | 14.60 | 14.60 | 0.00 | 0.00 | 2,404,533 | 35,529.62 |
| 25/09/2020 | 14.70 | 14.80 | 14.40 | 14.60 | 0.00 | 0.00 | 2,086,219 | 30,395.09 |
| 24/09/2020 | 14.70 | 15.30 | 14.30 | 14.60 | -0.30 | -2.01 | 6,054,085 | 89,456.40 |
| 23/09/2020 | 13.60 | 14.90 | 13.60 | 14.90 | +1.30 | +9.56 | 13,923,149 | 200,122.09 |
| 22/09/2020 | 13.00 | 13.80 | 12.80 | 13.60 | +0.60 | +4.62 | 7,027,815 | 94,434.15 |
| 21/09/2020 | 13.10 | 13.40 | 12.80 | 13.00 | 0.00 | 0.00 | 2,163,611 | 28,225.48 |
| 18/09/2020 | 13.30 | 13.40 | 13.00 | 13.00 | -0.30 | -2.26 | 1,598,495 | 21,095.46 |
| 17/09/2020 | 13.50 | 13.50 | 13.00 | 13.30 | -0.30 | -2.21 | 3,257,401 | 42,981.03 |
| 16/09/2020 | 13.60 | 13.90 | 13.20 | 13.60 | +0.10 | +0.74 | 3,696,012 | 50,292.03 |
| 15/09/2020 | 13.10 | 13.60 | 13.10 | 13.50 | +0.80 | +6.30 | 3,838,989 | 51,504.87 |
| 14/09/2020 | 12.80 | 12.90 | 12.20 | 12.70 | +0.10 | +0.79 | 2,543,788 | 31,887.04 |
| 11/09/2020 | 13.00 | 13.40 | 12.30 | 12.60 | -0.60 | -4.55 | 5,585,065 | 71,215.77 |
| 10/09/2020 | 13.80 | 13.80 | 13.20 | 13.20 | -0.50 | -3.65 | 4,266,837 | 57,684.16 |
| 09/09/2020 | 12.50 | 14.00 | 12.20 | 13.70 | +0.80 | +6.20 | 11,180,468 | 148,334.86 |
| 08/09/2020 | 13.00 | 13.40 | 12.90 | 12.90 | +0.80 | +6.61 | 11,717,196 | 153,594.29 |
| 03/09/2020 | 11.90 | 12.30 | 11.60 | 12.10 | +0.50 | +4.31 | 7,944,976 | 95,340.70 |
| 02/09/2020 | 10.80 | 11.80 | 10.60 | 11.60 | +1.00 | +9.43 | 12,630,812 | 143,377.41 |
| 01/09/2020 | 10.40 | 10.80 | 10.30 | 10.60 | +0.10 | +0.95 | 1,478,003 | 15,568.10 |
| 31/08/2020 | 10.30 | 11.00 | 10.30 | 10.50 | +0.20 | +1.94 | 3,142,500 | 33,715.22 |
| 28/08/2020 | 10.70 | 10.80 | 10.30 | 10.30 | -0.40 | -3.74 | 1,823,095 | 19,012.39 |
| 27/08/2020 | 10.60 | 11.00 | 10.60 | 10.70 | +0.10 | +0.94 | 1,167,570 | 12,562.71 |
| 26/08/2020 | 11.10 | 11.20 | 10.50 | 10.60 | -0.60 | -5.36 | 2,999,640 | 32,551.10 |
| 25/08/2020 | 11.20 | 11.30 | 10.90 | 11.20 | -0.10 | -0.88 | 2,816,735 | 31,338.80 |
| 24/08/2020 | 10.90 | 11.60 | 10.70 | 11.30 | +0.60 | +5.61 | 9,707,421 | 109,381.27 |
| 21/08/2020 | 11.10 | 11.20 | 10.50 | 10.70 | -0.10 | -0.93 | 1,825,304 | 19,891.33 |
| 20/08/2020 | 10.50 | 10.80 | 10.30 | 10.80 | 0.00 | 0.00 | 2,321,651 | 24,469.52 |
| 19/08/2020 | 10.30 | 11.30 | 10.30 | 10.80 | +0.50 | +4.85 | 15,932,825 | 173,186.05 |
| 18/08/2020 | 10.20 | 10.60 | 10.20 | 10.30 | +0.10 | +0.98 | 2,249,425 | 23,321.96 |
| 17/08/2020 | 10.80 | 11.00 | 10.10 | 10.20 | -0.20 | -1.92 | 3,262,630 | 34,279.95 |
| 14/08/2020 | 10.00 | 10.50 | 9.90 | 10.40 | +0.50 | +5.05 | 3,434,499 | 35,253.01 |
| 13/08/2020 | 10.20 | 10.30 | 9.50 | 9.90 | -0.10 | -1.00 | 8,798,881 | 86,705.11 |
| 11/08/2020 | 10.50 | 10.60 | 10.00 | 10.00 | -0.40 | -3.85 | 6,159,463 | 63,146.16 |
| 10/08/2020 | 10.10 | 10.60 | 10.10 | 10.40 | +1.00 | +10.64 | 16,249,168 | 168,586.63 |
| 07/08/2020 | 9.40 | 9.90 | 9.20 | 9.40 | +0.30 | +3.30 | 18,399,972 | 176,904.19 |
| 06/08/2020 | 8.15 | 9.10 | 8.15 | 9.10 | +1.15 | +14.47 | 30,407,351 | 267,714.88 |
| 05/08/2020 | 7.55 | 8.20 | 7.55 | 7.95 | +0.45 | +6.00 | 18,006,257 | 143,150.27 |
| 04/08/2020 | 7.75 | 7.75 | 7.45 | 7.50 | -0.35 | -4.46 | 4,921,687 | 37,331.03 |
| 03/08/2020 | 6.85 | 7.85 | 6.75 | 7.85 | +1.00 | +14.60 | 5,570,211 | 42,027.78 |
The Information is provided for informative and educational purposes only.
