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) |
|---|---|---|---|---|---|---|---|---|
| 15/07/2019 | 7.75 | 7.80 | 7.70 | 7.75 | -0.05 | -0.64 | 746,801 | 5,792.10 |
| 12/07/2019 | 7.70 | 7.80 | 7.65 | 7.80 | +0.05 | +0.65 | 2,824,300 | 21,856.21 |
| 11/07/2019 | 7.80 | 7.80 | 7.70 | 7.75 | +0.05 | +0.65 | 2,689,702 | 20,823.59 |
| 10/07/2019 | 7.70 | 7.70 | 7.60 | 7.70 | +0.05 | +0.65 | 1,324,908 | 10,174.68 |
| 09/07/2019 | 7.45 | 7.75 | 7.45 | 7.65 | +0.20 | +2.68 | 5,756,701 | 44,110.65 |
| 08/07/2019 | 7.35 | 7.45 | 7.25 | 7.45 | +0.10 | +1.36 | 2,677,900 | 19,627.78 |
| 05/07/2019 | 7.30 | 7.40 | 7.15 | 7.35 | +0.05 | +0.68 | 3,680,300 | 26,870.58 |
| 04/07/2019 | 7.75 | 7.90 | 7.25 | 7.30 | -0.35 | -4.58 | 8,770,023 | 66,547.00 |
| 03/07/2019 | 7.40 | 7.70 | 7.40 | 7.65 | +0.25 | +3.38 | 6,750,877 | 51,186.56 |
| 02/07/2019 | 7.60 | 7.60 | 7.40 | 7.40 | -0.20 | -2.63 | 2,966,500 | 22,164.74 |
| 01/07/2019 | 7.55 | 7.60 | 7.40 | 7.60 | +0.15 | +2.01 | 2,338,500 | 17,592.81 |
| 28/06/2019 | 7.60 | 7.60 | 7.40 | 7.45 | -0.10 | -1.32 | 2,585,472 | 19,371.06 |
| 27/06/2019 | 7.40 | 7.65 | 7.35 | 7.55 | +0.20 | +2.72 | 8,748,210 | 65,838.67 |
| 26/06/2019 | 6.85 | 7.40 | 6.80 | 7.35 | +0.50 | +7.30 | 15,166,935 | 108,766.12 |
| 25/06/2019 | 6.75 | 6.85 | 6.70 | 6.85 | +0.10 | +1.48 | 440,900 | 2,990.87 |
| 24/06/2019 | 6.70 | 6.75 | 6.65 | 6.75 | +0.10 | +1.50 | 643,700 | 4,321.87 |
| 21/06/2019 | 6.70 | 6.75 | 6.60 | 6.65 | -0.05 | -0.75 | 1,034,814 | 6,907.87 |
| 20/06/2019 | 6.70 | 6.85 | 6.70 | 6.70 | +0.05 | +0.75 | 1,119,400 | 7,573.15 |
| 19/06/2019 | 6.65 | 6.90 | 6.55 | 6.65 | +0.10 | +1.53 | 5,243,600 | 35,549.04 |
| 18/06/2019 | 6.70 | 6.75 | 6.55 | 6.55 | -0.10 | -1.50 | 1,779,400 | 11,726.50 |
| 17/06/2019 | 6.80 | 6.80 | 6.60 | 6.65 | -0.15 | -2.21 | 1,227,100 | 8,198.23 |
| 14/06/2019 | 6.85 | 6.85 | 6.70 | 6.80 | 0.00 | 0.00 | 1,059,606 | 7,213.53 |
| 13/06/2019 | 6.90 | 6.95 | 6.80 | 6.80 | -0.05 | -0.73 | 2,258,103 | 15,455.33 |
| 12/06/2019 | 6.65 | 6.90 | 6.65 | 6.85 | +0.25 | +3.79 | 3,392,700 | 23,221.68 |
| 11/06/2019 | 6.70 | 6.70 | 6.60 | 6.60 | -0.10 | -1.49 | 834,800 | 5,534.66 |
| 10/06/2019 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00 | 0.00 | 652,500 | 4,404.69 |
| 07/06/2019 | 6.75 | 6.80 | 6.70 | 6.70 | -0.05 | -0.74 | 340,300 | 2,289.11 |
| 06/06/2019 | 6.60 | 6.75 | 6.60 | 6.75 | +0.20 | +3.05 | 272,800 | 1,821.39 |
| 05/06/2019 | 6.65 | 6.70 | 6.55 | 6.55 | -0.05 | -0.76 | 810,300 | 5,346.23 |
| 04/06/2019 | 6.65 | 6.75 | 6.60 | 6.60 | -0.10 | -1.49 | 558,000 | 3,703.22 |
The Information is provided for informative and educational purposes only.
