Companies/Securities in Focus
UBIS : UBIS (ASIA) 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) |
|---|---|---|---|---|---|---|---|---|
| 14/07/2020 | 4.70 | 4.70 | 4.70 | 4.70 | +0.08 | +1.73 | 100 | 0.47 |
| 13/07/2020 | 4.70 | 4.70 | 4.62 | 4.62 | -0.04 | -0.86 | 23,700 | 110.38 |
| 10/07/2020 | 4.70 | 4.70 | 4.66 | 4.66 | 0.00 | 0.00 | 8,500 | 39.67 |
| 09/07/2020 | 4.72 | 4.72 | 4.66 | 4.66 | -0.04 | -0.85 | 11,200 | 52.20 |
| 08/07/2020 | 4.70 | 4.70 | 4.66 | 4.70 | 0.00 | 0.00 | 5,200 | 24.26 |
| 07/07/2020 | 4.70 | 4.74 | 4.64 | 4.70 | 0.00 | 0.00 | 6,300 | 29.57 |
| 03/07/2020 | 4.70 | 4.70 | 4.70 | 4.70 | -0.02 | -0.42 | 7,000 | 32.90 |
| 02/07/2020 | 4.64 | 4.72 | 4.64 | 4.72 | +0.04 | +0.85 | 8,000 | 37.13 |
| 01/07/2020 | 4.74 | 4.74 | 4.60 | 4.68 | -0.04 | -0.85 | 34,300 | 160.86 |
| 30/06/2020 | 4.74 | 4.74 | 4.70 | 4.72 | N/A | N/A | 13,600 | 64.14 |
| 29/06/2020 | - | - | - | - | - | - | - | - |
| 26/06/2020 | 4.72 | 4.72 | 4.64 | 4.72 | +0.02 | +0.43 | 2,200 | 10.22 |
| 25/06/2020 | 4.68 | 4.70 | 4.60 | 4.70 | 0.00 | 0.00 | 13,900 | 64.06 |
| 24/06/2020 | 4.72 | 4.74 | 4.70 | 4.70 | -0.02 | -0.42 | 7,400 | 34.92 |
| 23/06/2020 | 4.70 | 4.72 | 4.70 | 4.72 | +0.02 | +0.43 | 2,500 | 11.78 |
| 22/06/2020 | 4.74 | 4.74 | 4.70 | 4.70 | -0.04 | -0.84 | 14,200 | 67.15 |
| 19/06/2020 | 4.76 | 4.76 | 4.74 | 4.74 | -0.02 | -0.42 | 20,500 | 97.21 |
| 18/06/2020 | 4.74 | 4.76 | 4.74 | 4.76 | 0.00 | 0.00 | 7,000 | 33.19 |
| 17/06/2020 | 4.74 | 4.76 | 4.74 | 4.76 | +0.02 | +0.42 | 3,100 | 14.70 |
| 16/06/2020 | 4.68 | 4.74 | 4.68 | 4.74 | +0.04 | +0.85 | 6,300 | 29.50 |
| 15/06/2020 | 4.70 | 4.74 | 4.68 | 4.70 | -0.04 | -0.84 | 41,800 | 197.04 |
| 12/06/2020 | 4.68 | 4.74 | 4.66 | 4.74 | +0.04 | +0.85 | 9,300 | 43.59 |
| 11/06/2020 | 4.78 | 4.80 | 4.68 | 4.70 | -0.06 | -1.26 | 62,600 | 297.86 |
| 10/06/2020 | 4.74 | 4.78 | 4.68 | 4.76 | -0.02 | -0.42 | 5,900 | 27.96 |
| 09/06/2020 | 4.76 | 4.78 | 4.76 | 4.78 | +0.04 | +0.84 | 24,700 | 117.67 |
| 08/06/2020 | 4.74 | 4.78 | 4.74 | 4.74 | +0.02 | +0.42 | 30,300 | 144.20 |
| 05/06/2020 | 4.74 | 4.76 | 4.72 | 4.72 | +0.12 | +2.61 | 54,900 | 260.22 |
| 04/06/2020 | 4.78 | 4.78 | 4.60 | 4.60 | -0.18 | -3.77 | 70,000 | 328.09 |
| 02/06/2020 | 4.76 | 4.78 | 4.76 | 4.78 | 0.00 | 0.00 | 60,000 | 285.80 |
| 01/06/2020 | 4.76 | 4.80 | 4.76 | 4.78 | +0.04 | +0.84 | 51,401 | 244.72 |
The Information is provided for informative and educational purposes only.
