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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2019 | 5.90 | 6.00 | 5.90 | 5.95 | -0.05 | -0.83 | 124,000 | 742.50 |
| 16/08/2019 | 6.00 | 6.05 | 6.00 | 6.00 | 0.00 | 0.00 | 272,000 | 1,637.10 |
| 15/08/2019 | 6.00 | 6.00 | 6.00 | 6.00 | -0.05 | -0.83 | 96,500 | 579.00 |
| 14/08/2019 | 5.95 | 6.05 | 5.95 | 6.05 | +0.05 | +0.83 | 126,300 | 762.02 |
| 13/08/2019 | 6.00 | 6.10 | 6.00 | 6.00 | 0.00 | 0.00 | 161,900 | 974.20 |
| 09/08/2019 | 6.05 | 6.05 | 6.00 | 6.00 | -0.10 | -1.64 | 72,800 | 437.81 |
| 08/08/2019 | 6.10 | 6.10 | 6.10 | 6.10 | +0.05 | +0.83 | 100 | 0.61 |
| 07/08/2019 | 6.10 | 6.10 | 6.05 | 6.05 | 0.00 | 0.00 | 14,101 | 85.37 |
| 06/08/2019 | 6.00 | 6.05 | 6.00 | 6.05 | 0.00 | 0.00 | 53,000 | 319.42 |
| 05/08/2019 | 6.05 | 6.25 | 6.00 | 6.05 | -0.15 | -2.42 | 37,500 | 227.18 |
| 02/08/2019 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 3,000 | 18.60 |
| 01/08/2019 | 6.30 | 6.30 | 6.10 | 6.20 | -0.05 | -0.80 | 3,500 | 21.52 |
| 31/07/2019 | 6.30 | 6.35 | 6.25 | 6.25 | -0.05 | -0.79 | 90,500 | 569.09 |
| 30/07/2019 | 6.25 | 6.35 | 6.20 | 6.30 | +0.10 | +1.61 | 220,400 | 1,381.54 |
| 26/07/2019 | 6.25 | 6.25 | 6.20 | 6.20 | -0.05 | -0.80 | 51,100 | 316.85 |
| 25/07/2019 | 6.10 | 6.25 | 6.05 | 6.25 | +0.10 | +1.63 | 83,400 | 509.69 |
| 24/07/2019 | 6.15 | 6.15 | 6.15 | 6.15 | -0.05 | -0.81 | 300 | 1.84 |
| 23/07/2019 | 6.10 | 6.20 | 6.10 | 6.20 | +0.05 | +0.81 | 14,000 | 85.91 |
| 22/07/2019 | 6.15 | 6.15 | 6.10 | 6.15 | -0.05 | -0.81 | 77,100 | 474.12 |
| 19/07/2019 | 6.15 | 6.20 | 6.15 | 6.20 | 0.00 | 0.00 | 1,500 | 9.23 |
| 18/07/2019 | 6.15 | 6.20 | 6.15 | 6.20 | 0.00 | 0.00 | 100,900 | 624.47 |
| 17/07/2019 | 6.30 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00 | 240,701 | 1,498.16 |
| 15/07/2019 | 6.10 | 6.50 | 6.10 | 6.20 | +0.10 | +1.64 | 3,191,808 | 20,625.72 |
| 12/07/2019 | 6.05 | 6.10 | 6.00 | 6.10 | +0.05 | +0.83 | 103,200 | 623.37 |
| 11/07/2019 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 10,000 | 60.50 |
| 10/07/2019 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00 | 0.00 | 15,000 | 90.75 |
| 09/07/2019 | 6.10 | 6.10 | 6.05 | 6.05 | -0.05 | -0.82 | 77,900 | 475.18 |
| 08/07/2019 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 225,500 | 1,375.55 |
| 05/07/2019 | 6.15 | 6.15 | 6.10 | 6.10 | 0.00 | 0.00 | 54,000 | 331.90 |
| 04/07/2019 | 6.10 | 6.10 | 6.10 | 6.10 | -0.10 | -1.61 | 48,200 | 294.02 |
| 03/07/2019 | 6.20 | 6.20 | 6.20 | 6.20 | +0.05 | +0.81 | 101 | 0.62 |
| 02/07/2019 | 6.15 | 6.15 | 6.10 | 6.15 | 0.00 | 0.00 | 6,700 | 41.20 |
| 01/07/2019 | 6.05 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 47,279 | 288.30 |
The Information is provided for informative and educational purposes only.
