| UKEM : บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 30/06/2565 |
1.90 |
1.91 |
1.86 |
1.86 |
-0.03 |
-1.59 |
2,455,916 |
4,625.12 |
| 29/06/2565 |
1.90 |
1.95 |
1.88 |
1.89 |
-0.01 |
-0.53 |
4,231,802 |
8,111.16 |
| 28/06/2565 |
1.91 |
1.91 |
1.89 |
1.90 |
-0.01 |
-0.52 |
1,881,300 |
3,575.33 |
| 27/06/2565 |
1.88 |
1.92 |
1.88 |
1.91 |
+0.03 |
+1.60 |
3,247,840 |
6,173.47 |
| 24/06/2565 |
1.90 |
1.90 |
1.88 |
1.88 |
0.00 |
0.00 |
1,023,900 |
1,931.40 |
| 23/06/2565 |
1.89 |
1.90 |
1.87 |
1.88 |
-0.01 |
-0.53 |
1,175,921 |
2,217.66 |
| 22/06/2565 |
1.93 |
1.93 |
1.87 |
1.89 |
-0.04 |
-2.07 |
3,239,503 |
6,144.32 |
| 21/06/2565 |
1.90 |
1.94 |
1.87 |
1.93 |
+0.06 |
+3.21 |
10,906,866 |
20,901.52 |
| 20/06/2565 |
1.89 |
1.91 |
1.86 |
1.87 |
-0.03 |
-1.58 |
3,470,059 |
6,543.24 |
| 17/06/2565 |
1.97 |
1.98 |
1.89 |
1.90 |
-0.06 |
-3.06 |
6,627,185 |
12,749.27 |
| 16/06/2565 |
2.04 |
2.08 |
1.96 |
1.96 |
-0.06 |
-2.97 |
9,195,121 |
18,499.09 |
| 15/06/2565 |
2.06 |
2.10 |
2.02 |
2.02 |
-0.04 |
-1.94 |
4,444,301 |
9,104.52 |
| 14/06/2565 |
2.08 |
2.12 |
2.04 |
2.06 |
0.00 |
0.00 |
8,982,200 |
18,579.70 |
| 13/06/2565 |
2.12 |
2.14 |
2.02 |
2.06 |
-0.12 |
-5.50 |
10,817,186 |
22,535.17 |
| 10/06/2565 |
2.08 |
2.32 |
2.06 |
2.18 |
+0.10 |
+4.81 |
61,913,050 |
138,209.97 |
| 09/06/2565 |
2.04 |
2.12 |
2.02 |
2.08 |
+0.04 |
+1.96 |
4,636,104 |
9,676.54 |
| 08/06/2565 |
2.06 |
2.08 |
2.04 |
2.04 |
+0.02 |
+0.99 |
1,523,501 |
3,116.17 |
| 07/06/2565 |
2.06 |
2.08 |
2.02 |
2.02 |
-0.04 |
-1.94 |
2,442,355 |
4,996.40 |
| 06/06/2565 |
2.08 |
2.08 |
2.04 |
2.06 |
-0.02 |
-0.96 |
1,435,950 |
2,955.94 |
| 02/06/2565 |
2.12 |
2.12 |
2.06 |
2.08 |
-0.02 |
-0.95 |
2,091,019 |
4,340.80 |
| 01/06/2565 |
2.10 |
2.14 |
2.08 |
2.10 |
0.00 |
0.00 |
2,365,940 |
4,984.06 |
| 31/05/2565 |
2.08 |
2.14 |
2.06 |
2.10 |
+0.04 |
+1.94 |
7,306,170 |
15,344.54 |
| 30/05/2565 |
2.06 |
2.10 |
2.06 |
2.06 |
0.00 |
0.00 |
3,360,147 |
6,984.07 |
| 27/05/2565 |
2.06 |
2.08 |
2.04 |
2.06 |
0.00 |
0.00 |
1,996,715 |
4,110.79 |
| 26/05/2565 |
2.06 |
2.10 |
2.04 |
2.06 |
-0.02 |
-0.96 |
1,684,622 |
3,482.15 |
| 25/05/2565 |
2.08 |
2.10 |
2.04 |
2.08 |
+0.02 |
+0.97 |
3,403,941 |
7,040.00 |
| 24/05/2565 |
2.06 |
2.10 |
2.02 |
2.06 |
+0.02 |
+0.98 |
5,173,669 |
10,697.26 |
| 23/05/2565 |
2.04 |
2.08 |
2.02 |
2.04 |
+0.02 |
+0.99 |
3,633,401 |
7,455.30 |
| 20/05/2565 |
2.02 |
2.04 |
2.00 |
2.02 |
+0.03 |
+1.51 |
1,563,804 |
3,147.50 |
| 19/05/2565 |
2.00 |
2.00 |
1.97 |
1.99 |
-0.05 |
-2.45 |
1,916,108 |
3,810.66 |
| 18/05/2565 |
2.02 |
2.08 |
1.99 |
2.04 |
+0.05 |
+2.51 |
6,833,256 |
13,876.18 |
| 17/05/2565 |
1.95 |
2.00 |
1.92 |
1.99 |
+0.08 |
+4.19 |
10,008,314 |
19,684.27 |
| 13/05/2565 |
2.04 |
2.04 |
1.91 |
1.91 |
-0.11 |
-5.45 |
3,908,347 |
7,643.15 |
| 12/05/2565 |
2.06 |
2.06 |
2.00 |
2.02 |
-0.04 |
-1.94 |
3,907,111 |
7,873.50 |
| 11/05/2565 |
2.12 |
2.12 |
2.04 |
2.06 |
-0.04 |
-1.90 |
1,367,271 |
2,827.04 |
| 10/05/2565 |
2.04 |
2.12 |
2.02 |
2.10 |
+0.06 |
+2.94 |
2,965,006 |
6,126.13 |
| 09/05/2565 |
2.10 |
2.10 |
2.00 |
2.04 |
-0.08 |
-3.77 |
4,089,552 |
8,376.06 |
| 06/05/2565 |
2.06 |
2.12 |
2.06 |
2.12 |
0.00 |
0.00 |
2,978,221 |
6,237.32 |
| 05/05/2565 |
2.16 |
2.18 |
2.10 |
2.12 |
-0.02 |
-0.93 |
4,081,980 |
8,702.71 |
| 03/05/2565 |
2.24 |
2.24 |
2.10 |
2.14 |
-0.08 |
-3.60 |
7,304,452 |
15,790.54 |
|
|
|
