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) |
|---|---|---|---|---|---|---|---|---|
| 14/06/2019 | 6.10 | 6.25 | 6.10 | 6.25 | 0.00 | 0.00 | 12,201 | 74.47 |
| 13/06/2019 | 6.15 | 6.25 | 6.15 | 6.25 | 0.00 | 0.00 | 2,521 | 15.55 |
| 12/06/2019 | 6.20 | 6.25 | 6.20 | 6.25 | N/A | N/A | 140,500 | 872.10 |
| 11/06/2019 | - | - | - | - | - | - | - | - |
| 10/06/2019 | 6.15 | 6.15 | 6.15 | 6.15 | -0.05 | -0.81 | 4,300 | 26.45 |
| 07/06/2019 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 100,000 | 620.00 |
| 06/06/2019 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 60,000 | 372.00 |
| 05/06/2019 | 6.10 | 6.20 | 6.10 | 6.20 | +0.15 | +2.48 | 112,403 | 696.24 |
| 04/06/2019 | 6.20 | 6.20 | 6.05 | 6.05 | -0.15 | -2.42 | 20,600 | 127.64 |
| 31/05/2019 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 40,000 | 248.00 |
| 30/05/2019 | 6.10 | 6.20 | 6.10 | 6.20 | +0.05 | +0.81 | 160,300 | 988.00 |
| 29/05/2019 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00 | 1,401 | 8.62 |
| 28/05/2019 | 6.05 | 6.15 | 6.05 | 6.15 | +0.05 | +0.82 | 11,101 | 67.22 |
| 27/05/2019 | 6.15 | 6.15 | 6.10 | 6.10 | -0.05 | -0.81 | 14,000 | 85.42 |
| 24/05/2019 | 6.05 | 6.15 | 6.05 | 6.15 | +0.10 | +1.65 | 145,600 | 883.91 |
| 23/05/2019 | 6.15 | 6.15 | 6.05 | 6.05 | -0.05 | -0.82 | 87,601 | 535.49 |
| 22/05/2019 | 6.10 | 6.10 | 6.10 | 6.10 | +0.05 | +0.83 | 65,103 | 397.13 |
| 21/05/2019 | 6.05 | 6.10 | 6.05 | 6.05 | +0.05 | +0.83 | 336,900 | 2,047.27 |
| 17/05/2019 | 6.10 | 6.20 | 6.00 | 6.00 | -0.15 | -2.44 | 21,677,100 | 151,517.17 |
| 16/05/2019 | 6.15 | 6.20 | 6.15 | 6.15 | 0.00 | 0.00 | 301,600 | 1,860.17 |
| 15/05/2019 | 6.15 | 6.20 | 6.15 | 6.15 | -0.05 | -0.81 | 116,000 | 718.90 |
| 14/05/2019 | 6.15 | 6.20 | 6.15 | 6.20 | +0.10 | +1.64 | 40,200 | 248.09 |
| 13/05/2019 | 6.15 | 6.15 | 6.10 | 6.10 | 0.00 | 0.00 | 60,001 | 368.51 |
| 10/05/2019 | 6.15 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 1,081,500 | 6,596.66 |
| 09/05/2019 | 6.10 | 6.10 | 6.05 | 6.10 | +0.10 | +1.67 | 150,200 | 915.72 |
| 08/05/2019 | 6.05 | 6.10 | 6.00 | 6.00 | -0.10 | -1.64 | 31,900 | 192.44 |
| 07/05/2019 | 6.00 | 6.15 | 6.00 | 6.10 | 0.00 | 0.00 | 139,300 | 851.92 |
| 03/05/2019 | 6.05 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 171,800 | 1,051.98 |
| 02/05/2019 | 6.20 | 6.20 | 6.10 | 6.10 | -0.15 | -2.40 | 78,300 | 482.63 |
The Information is provided for informative and educational purposes only.
