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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2021 | 6.10 | 6.75 | 6.10 | 6.50 | +0.40 | +6.56 | 13,425,371 | 87,951.01 |
| 02/12/2021 | 6.15 | 6.25 | 6.10 | 6.10 | 0.00 | 0.00 | 1,083,551 | 6,658.85 |
| 01/12/2021 | 6.00 | 6.15 | 5.95 | 6.10 | +0.10 | +1.67 | 2,965,800 | 17,997.82 |
| 30/11/2021 | 6.30 | 6.45 | 6.00 | 6.00 | -0.30 | -4.76 | 2,915,361 | 18,004.29 |
| 29/11/2021 | 6.40 | 6.45 | 6.25 | 6.30 | -0.10 | -1.56 | 1,672,939 | 10,600.52 |
| 26/11/2021 | 6.60 | 6.60 | 6.35 | 6.40 | -0.15 | -2.29 | 2,967,314 | 19,138.31 |
| 25/11/2021 | 6.70 | 6.70 | 6.50 | 6.55 | -0.15 | -2.24 | 1,825,246 | 12,006.60 |
| 24/11/2021 | 6.45 | 6.75 | 6.40 | 6.70 | +0.30 | +4.69 | 5,383,648 | 35,717.63 |
| 23/11/2021 | 6.40 | 6.55 | 6.40 | 6.40 | 0.00 | 0.00 | 1,234,821 | 7,964.60 |
| 22/11/2021 | 6.50 | 6.50 | 6.35 | 6.40 | -0.10 | -1.54 | 2,684,617 | 17,190.24 |
| 19/11/2021 | 6.60 | 6.65 | 6.45 | 6.50 | -0.10 | -1.52 | 2,304,496 | 15,047.47 |
| 18/11/2021 | 6.45 | 6.65 | 6.45 | 6.60 | +0.15 | +2.33 | 2,431,211 | 15,989.77 |
| 17/11/2021 | 6.45 | 6.55 | 6.40 | 6.45 | +0.05 | +0.78 | 1,448,537 | 9,372.18 |
| 16/11/2021 | 6.50 | 6.60 | 6.35 | 6.40 | -0.15 | -2.29 | 3,049,038 | 19,703.87 |
| 15/11/2021 | 6.75 | 6.75 | 6.50 | 6.55 | -0.10 | -1.50 | 2,276,422 | 15,002.05 |
| 12/11/2021 | 6.55 | 6.80 | 6.50 | 6.65 | +0.10 | +1.53 | 3,011,523 | 20,027.86 |
| 11/11/2021 | 6.55 | 6.65 | 6.55 | 6.55 | 0.00 | 0.00 | 1,017,778 | 6,699.48 |
| 10/11/2021 | 6.50 | 6.65 | 6.45 | 6.55 | +0.05 | +0.77 | 2,396,820 | 15,764.86 |
| 09/11/2021 | 6.55 | 6.70 | 6.40 | 6.50 | -0.05 | -0.76 | 4,181,436 | 27,217.79 |
| 08/11/2021 | 6.75 | 6.80 | 6.50 | 6.55 | -0.15 | -2.24 | 3,205,535 | 21,199.07 |
| 05/11/2021 | 7.00 | 7.00 | 6.65 | 6.70 | -0.35 | -4.96 | 4,846,767 | 33,086.22 |
| 04/11/2021 | 6.50 | 7.10 | 6.35 | 7.05 | +0.60 | +9.30 | 14,648,192 | 101,194.74 |
| 03/11/2021 | 6.80 | 6.90 | 6.40 | 6.45 | -0.35 | -5.15 | 6,282,483 | 41,283.86 |
| 02/11/2021 | 6.85 | 7.05 | 6.80 | 6.80 | -0.30 | -4.23 | 5,114,818 | 35,107.04 |
| 01/11/2021 | 7.10 | 7.20 | 7.10 | 7.10 | 0.00 | 0.00 | 3,303,980 | 23,602.15 |
The Information is provided for informative and educational purposes only.
