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) |
|---|---|---|---|---|---|---|---|---|
| 19/04/2021 | 10.20 | 10.30 | 10.00 | 10.30 | +0.35 | +3.52 | 3,957,627 | 40,386.57 |
| 16/04/2021 | 10.00 | 10.10 | 9.70 | 9.95 | -0.15 | -1.49 | 4,888,288 | 48,439.66 |
| 12/04/2021 | 10.20 | 10.30 | 10.00 | 10.10 | -0.10 | -0.98 | 2,702,042 | 27,337.26 |
| 09/04/2021 | 10.20 | 10.40 | 10.20 | 10.20 | 0.00 | 0.00 | 2,481,870 | 25,443.48 |
| 08/04/2021 | 10.20 | 10.50 | 10.20 | 10.20 | 0.00 | 0.00 | 5,722,366 | 59,085.30 |
| 07/04/2021 | 10.50 | 10.60 | 10.20 | 10.20 | -0.50 | -4.67 | 4,639,440 | 48,124.10 |
| 05/04/2021 | 11.00 | 11.10 | 10.60 | 10.70 | -0.30 | -2.73 | 4,835,434 | 51,967.12 |
| 02/04/2021 | 11.10 | 11.20 | 11.00 | 11.00 | -0.10 | -0.90 | 1,726,828 | 19,086.94 |
| 01/04/2021 | 11.10 | 11.30 | 11.00 | 11.10 | +0.10 | +0.91 | 2,827,165 | 31,436.54 |
| 31/03/2021 | 11.10 | 11.10 | 10.90 | 11.00 | 0.00 | 0.00 | 2,158,188 | 23,765.92 |
| 30/03/2021 | 10.90 | 11.20 | 10.80 | 11.00 | +0.20 | +1.85 | 4,081,155 | 45,038.01 |
| 29/03/2021 | 11.00 | 11.00 | 10.70 | 10.80 | 0.00 | 0.00 | 3,959,349 | 43,069.55 |
| 26/03/2021 | 11.30 | 11.30 | 10.80 | 10.80 | -0.30 | -2.70 | 7,376,275 | 81,478.16 |
| 25/03/2021 | 11.70 | 11.80 | 11.10 | 11.10 | -0.40 | -3.48 | 13,157,075 | 151,376.30 |
| 24/03/2021 | 10.90 | 11.60 | 10.80 | 11.50 | +0.50 | +4.55 | 21,530,377 | 243,724.22 |
| 23/03/2021 | 10.80 | 11.00 | 10.60 | 11.00 | +0.20 | +1.85 | 4,876,799 | 52,627.90 |
| 22/03/2021 | 10.90 | 11.00 | 10.50 | 10.80 | -0.10 | -0.92 | 5,864,499 | 63,130.63 |
| 19/03/2021 | 11.00 | 11.30 | 10.90 | 10.90 | -0.30 | -2.68 | 10,748,332 | 118,589.86 |
| 18/03/2021 | 10.90 | 11.20 | 10.80 | 11.20 | +0.80 | +7.69 | 23,720,625 | 260,977.28 |
| 17/03/2021 | 10.10 | 10.60 | 10.10 | 10.40 | +0.40 | +4.00 | 13,254,986 | 138,105.94 |
| 16/03/2021 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 2,219,071 | 22,372.01 |
| 15/03/2021 | 10.00 | 10.20 | 10.00 | 10.10 | +0.10 | +1.00 | 4,753,631 | 47,923.99 |
| 12/03/2021 | 10.50 | 10.50 | 9.95 | 10.00 | -0.50 | -4.76 | 17,767,753 | 180,094.84 |
| 11/03/2021 | 10.00 | 10.70 | 10.00 | 10.50 | +0.55 | +5.53 | 17,601,681 | 183,215.77 |
| 10/03/2021 | 9.95 | 10.20 | 9.95 | 9.95 | -0.05 | -0.50 | 5,522,931 | 55,201.48 |
| 09/03/2021 | 9.95 | 10.20 | 9.95 | 10.00 | +0.10 | +1.01 | 5,825,772 | 58,362.91 |
| 08/03/2021 | 10.10 | 10.20 | 9.90 | 9.90 | -0.05 | -0.50 | 3,757,166 | 37,597.34 |
| 05/03/2021 | 10.20 | 10.20 | 9.95 | 9.95 | -0.15 | -1.49 | 3,165,098 | 31,757.47 |
| 04/03/2021 | 10.20 | 10.30 | 10.00 | 10.10 | -0.10 | -0.98 | 3,489,988 | 35,280.10 |
| 03/03/2021 | 9.95 | 10.20 | 9.95 | 10.20 | +0.25 | +2.51 | 3,531,970 | 35,617.98 |
| 02/03/2021 | 10.10 | 10.20 | 9.90 | 9.95 | -0.15 | -1.49 | 6,489,807 | 65,078.90 |
| 01/03/2021 | 10.60 | 10.60 | 10.00 | 10.10 | -0.60 | -5.61 | 4,872,711 | 49,987.26 |
The Information is provided for informative and educational purposes only.
