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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 5.60 | 5.60 | 5.50 | 5.55 | +0.05 | +0.91 | 91,619 | 509.21 |
| 14/01/2021 | 5.55 | 5.55 | 5.50 | 5.50 | -0.05 | -0.90 | 10,711 | 59.03 |
| 13/01/2021 | 5.60 | 5.60 | 5.55 | 5.55 | +0.05 | +0.91 | 120,138 | 670.68 |
| 12/01/2021 | 5.60 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00 | 47,847 | 264.86 |
| 11/01/2021 | 5.55 | 5.55 | 5.50 | 5.50 | 0.00 | 0.00 | 12,800 | 70.93 |
| 08/01/2021 | 5.50 | 5.60 | 5.45 | 5.50 | -0.10 | -1.79 | 44,700 | 246.26 |
| 07/01/2021 | 5.50 | 5.60 | 5.50 | 5.60 | +0.10 | +1.82 | 63,586 | 353.04 |
| 06/01/2021 | 5.50 | 5.50 | 5.40 | 5.50 | +0.10 | +1.85 | 31,302 | 169.26 |
| 05/01/2021 | 5.60 | 5.60 | 5.40 | 5.40 | -0.15 | -2.70 | 105,600 | 581.00 |
| 04/01/2021 | 5.60 | 5.60 | 5.30 | 5.55 | +0.15 | +2.78 | 32,149 | 177.10 |
| 30/12/2020 | 5.35 | 5.45 | 5.30 | 5.40 | +0.15 | +2.86 | 42,600 | 228.20 |
| 29/12/2020 | 5.35 | 5.35 | 5.25 | 5.25 | -0.15 | -2.78 | 71,100 | 376.10 |
| 28/12/2020 | 5.50 | 5.50 | 5.30 | 5.40 | 0.00 | 0.00 | 13,700 | 73.39 |
| 25/12/2020 | 5.35 | 5.40 | 5.35 | 5.40 | 0.00 | 0.00 | 6,004 | 32.30 |
| 24/12/2020 | 5.35 | 5.55 | 5.30 | 5.40 | +0.05 | +0.93 | 27,900 | 150.32 |
| 23/12/2020 | 5.40 | 5.40 | 5.35 | 5.35 | -0.05 | -0.93 | 50,800 | 273.48 |
| 22/12/2020 | 5.40 | 5.60 | 5.30 | 5.40 | 0.00 | 0.00 | 54,700 | 294.77 |
| 21/12/2020 | 5.40 | 5.50 | 5.40 | 5.40 | -0.20 | -3.57 | 25,400 | 138.50 |
| 18/12/2020 | 5.30 | 5.60 | 5.30 | 5.60 | +0.35 | +6.67 | 126,701 | 695.45 |
| 17/12/2020 | 5.25 | 5.25 | 5.20 | 5.25 | 0.00 | 0.00 | 30,900 | 161.69 |
| 16/12/2020 | 5.25 | 5.25 | 5.20 | 5.25 | -0.15 | -2.78 | 97,600 | 509.83 |
| 15/12/2020 | 5.35 | 5.40 | 5.20 | 5.40 | 0.00 | 0.00 | 71,700 | 381.41 |
| 14/12/2020 | 5.30 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89 | 2,502 | 13.41 |
| 09/12/2020 | 5.45 | 5.50 | 5.30 | 5.30 | -0.10 | -1.85 | 54,402 | 291.51 |
| 08/12/2020 | 5.45 | 5.50 | 5.40 | 5.40 | 0.00 | 0.00 | 137,500 | 747.05 |
| 04/12/2020 | 5.30 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89 | 66,200 | 353.47 |
| 03/12/2020 | 5.45 | 5.45 | 5.30 | 5.30 | -0.10 | -1.85 | 11,700 | 62.16 |
| 02/12/2020 | 5.40 | 5.40 | 5.40 | 5.40 | -0.10 | -1.82 | 12,665 | 68.39 |
| 01/12/2020 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 9,004 | 49.52 |
The Information is provided for informative and educational purposes only.
