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) |
|---|---|---|---|---|---|---|---|---|
| 25/01/2021 | 9.90 | 10.00 | 9.80 | 10.00 | 0.00 | 0.00 | 2,146,958 | 21,337.15 |
| 22/01/2021 | 10.40 | 10.40 | 9.95 | 10.00 | -0.50 | -4.76 | 6,279,154 | 63,886.30 |
| 21/01/2021 | 10.90 | 10.90 | 10.50 | 10.50 | -0.40 | -3.67 | 3,088,689 | 32,918.94 |
| 20/01/2021 | 11.00 | 11.20 | 10.80 | 10.90 | -0.20 | -1.80 | 3,938,811 | 43,250.70 |
| 19/01/2021 | 11.40 | 11.40 | 11.10 | 11.10 | 0.00 | 0.00 | 7,334,959 | 82,558.82 |
| 18/01/2021 | 10.70 | 11.20 | 10.70 | 11.10 | +0.50 | +4.72 | 15,278,345 | 168,027.75 |
| 15/01/2021 | 10.60 | 10.70 | 10.40 | 10.60 | +0.10 | +0.95 | 4,021,785 | 42,470.42 |
| 14/01/2021 | 10.90 | 11.00 | 10.40 | 10.50 | -0.10 | -0.94 | 13,441,280 | 144,729.63 |
| 13/01/2021 | 9.60 | 10.60 | 9.60 | 10.60 | +1.00 | +10.42 | 12,750,544 | 129,638.09 |
| 12/01/2021 | 9.45 | 9.70 | 9.40 | 9.60 | +0.20 | +2.13 | 2,861,890 | 27,419.54 |
| 11/01/2021 | 9.50 | 9.65 | 9.35 | 9.40 | -0.10 | -1.05 | 1,898,786 | 17,972.93 |
| 08/01/2021 | 9.70 | 9.90 | 9.50 | 9.50 | -0.10 | -1.04 | 2,872,962 | 27,768.60 |
| 07/01/2021 | 9.35 | 9.70 | 9.30 | 9.60 | +0.35 | +3.78 | 4,186,110 | 39,937.15 |
| 06/01/2021 | 9.55 | 9.60 | 9.25 | 9.25 | -0.20 | -2.12 | 3,810,076 | 35,938.46 |
| 05/01/2021 | 9.60 | 9.60 | 9.40 | 9.45 | -0.15 | -1.56 | 4,717,055 | 44,710.90 |
| 04/01/2021 | 9.50 | 9.85 | 9.50 | 9.60 | -0.30 | -3.03 | 3,303,011 | 31,777.66 |
| 30/12/2020 | 10.20 | 10.30 | 9.90 | 9.90 | -0.30 | -2.94 | 4,703,898 | 47,456.91 |
| 29/12/2020 | 9.90 | 10.40 | 9.90 | 10.20 | +0.40 | +4.08 | 9,426,006 | 95,450.14 |
| 28/12/2020 | 9.60 | 10.00 | 9.55 | 9.80 | +0.30 | +3.16 | 3,791,218 | 37,128.74 |
| 25/12/2020 | 9.65 | 9.70 | 9.50 | 9.50 | -0.20 | -2.06 | 2,058,898 | 19,644.25 |
| 24/12/2020 | 9.30 | 9.80 | 9.20 | 9.70 | +0.40 | +4.30 | 4,684,975 | 44,856.55 |
| 23/12/2020 | 9.30 | 9.50 | 9.20 | 9.30 | +0.05 | +0.54 | 1,781,212 | 16,591.85 |
| 22/12/2020 | 9.15 | 9.40 | 9.10 | 9.25 | +0.20 | +2.21 | 1,932,003 | 17,874.72 |
| 21/12/2020 | 9.40 | 9.50 | 9.05 | 9.05 | -0.55 | -5.73 | 4,987,080 | 46,195.70 |
| 18/12/2020 | 9.95 | 9.95 | 9.60 | 9.60 | -0.30 | -3.03 | 4,565,456 | 44,329.07 |
| 17/12/2020 | 9.90 | 10.10 | 9.90 | 9.90 | -0.05 | -0.50 | 1,825,816 | 18,190.42 |
| 16/12/2020 | 9.85 | 10.20 | 9.80 | 9.95 | +0.20 | +2.05 | 6,044,651 | 60,337.20 |
| 15/12/2020 | 9.60 | 9.95 | 9.60 | 9.75 | +0.20 | +2.09 | 4,578,237 | 44,896.49 |
| 14/12/2020 | 10.10 | 10.30 | 9.55 | 9.55 | -0.55 | -5.45 | 10,159,059 | 99,996.42 |
| 09/12/2020 | 10.40 | 10.60 | 10.10 | 10.10 | -0.20 | -1.94 | 6,093,092 | 62,652.70 |
| 08/12/2020 | 10.90 | 10.90 | 10.20 | 10.30 | -0.60 | -5.50 | 8,292,914 | 86,915.43 |
| 04/12/2020 | 10.90 | 11.30 | 10.90 | 10.90 | 0.00 | 0.00 | 3,716,330 | 40,981.87 |
| 03/12/2020 | 10.70 | 11.20 | 10.60 | 10.90 | +0.30 | +2.83 | 3,884,826 | 42,722.71 |
| 02/12/2020 | 11.10 | 11.20 | 10.50 | 10.60 | -0.40 | -3.64 | 3,687,181 | 39,840.33 |
| 01/12/2020 | 11.40 | 11.50 | 11.00 | 11.00 | -0.40 | -3.51 | 3,030,898 | 33,760.01 |
The Information is provided for informative and educational purposes only.
