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) |
|---|---|---|---|---|---|---|---|---|
| 25/10/2021 | 9.25 | 9.30 | 9.25 | 9.25 | +0.05 | +0.54 | 476,300 | 4,412.28 |
| 21/10/2021 | 9.30 | 9.35 | 9.20 | 9.20 | -0.15 | -1.60 | 2,307,641 | 21,334.13 |
| 20/10/2021 | 9.30 | 9.35 | 9.25 | 9.35 | 0.00 | 0.00 | 1,174,600 | 10,926.45 |
| 19/10/2021 | 9.30 | 9.35 | 9.30 | 9.35 | 0.00 | 0.00 | 558,805 | 5,199.44 |
| 18/10/2021 | 9.40 | 9.40 | 9.30 | 9.35 | 0.00 | 0.00 | 934,390 | 8,715.82 |
| 15/10/2021 | 9.40 | 9.50 | 9.35 | 9.35 | -0.05 | -0.53 | 1,046,415 | 9,858.93 |
| 14/10/2021 | 9.40 | 9.50 | 9.40 | 9.40 | 0.00 | 0.00 | 1,109,603 | 10,469.61 |
| 12/10/2021 | 9.40 | 9.40 | 9.30 | 9.40 | 0.00 | 0.00 | 449,889 | 4,213.20 |
| 11/10/2021 | 9.40 | 9.45 | 9.30 | 9.40 | 0.00 | 0.00 | 762,836 | 7,136.74 |
| 08/10/2021 | 9.30 | 9.50 | 9.30 | 9.40 | +0.05 | +0.53 | 731,180 | 6,859.98 |
| 07/10/2021 | 9.35 | 9.35 | 9.25 | 9.35 | +0.05 | +0.54 | 757,517 | 7,045.53 |
| 06/10/2021 | 9.35 | 9.35 | 9.25 | 9.30 | 0.00 | 0.00 | 1,053,542 | 9,798.36 |
| 05/10/2021 | 9.25 | 9.35 | 9.20 | 9.30 | +0.05 | +0.54 | 597,740 | 5,565.19 |
| 04/10/2021 | 9.25 | 9.30 | 9.25 | 9.25 | 0.00 | 0.00 | 626,500 | 5,802.02 |
| 01/10/2021 | 9.30 | 9.30 | 9.20 | 9.25 | -0.05 | -0.54 | 909,726 | 8,418.06 |
| 30/09/2021 | 9.30 | 9.40 | 9.25 | 9.30 | -0.05 | -0.53 | 522,110 | 4,859.51 |
| 29/09/2021 | 9.30 | 9.40 | 9.30 | 9.35 | +0.05 | +0.54 | 635,763 | 5,926.47 |
| 28/09/2021 | 9.40 | 9.40 | 9.30 | 9.30 | -0.05 | -0.53 | 696,513 | 6,504.14 |
| 27/09/2021 | 9.55 | 9.55 | 9.30 | 9.35 | -0.10 | -1.06 | 1,560,502 | 14,645.32 |
| 23/09/2021 | 9.65 | 9.65 | 9.40 | 9.45 | -0.15 | -1.56 | 1,763,257 | 16,715.87 |
| 22/09/2021 | 9.50 | 9.65 | 9.40 | 9.60 | +0.20 | +2.13 | 1,941,989 | 18,526.56 |
| 21/09/2021 | 9.40 | 9.40 | 9.25 | 9.40 | -0.05 | -0.53 | 2,458,621 | 22,963.93 |
| 20/09/2021 | 9.50 | 9.55 | 9.45 | 9.45 | -0.05 | -0.53 | 795,015 | 7,550.19 |
| 17/09/2021 | 9.60 | 9.65 | 9.50 | 9.50 | -0.10 | -1.04 | 2,157,450 | 20,612.79 |
| 16/09/2021 | 9.55 | 9.70 | 9.50 | 9.60 | +0.05 | +0.52 | 2,790,431 | 26,821.12 |
| 15/09/2021 | 9.75 | 9.75 | 9.50 | 9.55 | -0.15 | -1.55 | 2,217,132 | 21,334.01 |
| 14/09/2021 | 9.55 | 9.80 | 9.45 | 9.70 | +0.25 | +2.65 | 4,776,547 | 46,165.76 |
| 13/09/2021 | 9.45 | 9.55 | 9.40 | 9.45 | -0.05 | -0.53 | 1,454,000 | 13,731.16 |
| 10/09/2021 | 9.55 | 9.55 | 9.40 | 9.50 | -0.05 | -0.52 | 1,176,740 | 11,144.50 |
| 09/09/2021 | 9.50 | 9.60 | 9.50 | 9.55 | 0.00 | 0.00 | 918,316 | 8,747.96 |
| 08/09/2021 | 9.60 | 9.60 | 9.45 | 9.55 | 0.00 | 0.00 | 962,955 | 9,162.05 |
| 07/09/2021 | 9.55 | 9.65 | 9.45 | 9.55 | 0.00 | 0.00 | 1,486,615 | 14,192.82 |
| 06/09/2021 | 9.70 | 9.70 | 9.55 | 9.55 | -0.15 | -1.55 | 2,919,855 | 28,029.69 |
| 03/09/2021 | 9.65 | 9.75 | 9.60 | 9.70 | 0.00 | 0.00 | 1,234,469 | 11,920.29 |
| 02/09/2021 | 9.75 | 9.80 | 9.55 | 9.70 | -0.05 | -0.51 | 2,084,836 | 20,156.06 |
| 01/09/2021 | 9.90 | 9.90 | 9.60 | 9.75 | -0.15 | -1.52 | 3,060,482 | 29,762.97 |
The Information is provided for informative and educational purposes only.
