The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

UKEM : UNION PETROCHEMICAL PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
29/03/2023	1.28	1.29	1.26	1.27	0.00	0.00	2,958,834	3,751.74
28/03/2023	1.27	1.28	1.25	1.27	+0.01	+0.79	3,757,536	4,740.08
27/03/2023	1.26	1.27	1.24	1.26	0.00	0.00	971,327	1,219.57
24/03/2023	1.27	1.32	1.25	1.26	0.00	0.00	12,818,196	16,512.79
23/03/2023	1.24	1.27	1.24	1.26	+0.02	+1.61	5,049,705	6,364.73
22/03/2023	1.28	1.29	1.24	1.24	-0.03	-2.36	4,677,164	5,880.73
21/03/2023	1.21	1.28	1.20	1.27	+0.06	+4.96	6,823,008	8,544.23
20/03/2023	1.22	1.23	1.19	1.21	-0.02	-1.63	2,445,120	2,955.29
17/03/2023	1.20	1.23	1.20	1.23	+0.04	+3.36	2,469,563	2,989.86
16/03/2023	1.24	1.24	1.17	1.19	-0.05	-4.03	7,591,604	9,041.12
15/03/2023	1.22	1.27	1.22	1.24	+0.03	+2.48	3,820,847	4,766.29
14/03/2023	1.32	1.34	1.20	1.21	-0.13	-9.70	8,504,973	10,650.88
13/03/2023	1.42	1.42	1.34	1.34	-0.08	-5.63	4,137,267	5,717.73
10/03/2023	1.46	1.48	1.42	1.42	-0.05	-3.40	4,310,814	6,204.58
09/03/2023	1.43	1.57	1.43	1.47	+0.04	+2.80	9,853,699	14,736.74
08/03/2023	1.44	1.44	1.42	1.43	-0.02	-1.38	1,345,851	1,919.79
07/03/2023	1.44	1.46	1.44	1.45	+0.02	+1.40	2,386,548	3,446.70
03/03/2023	1.46	1.47	1.43	1.43	-0.03	-2.05	2,608,819	3,770.67
02/03/2023	1.47	1.49	1.45	1.46	-0.02	-1.35	2,999,201	4,405.59
01/03/2023	1.47	1.50	1.47	1.48	0.00	0.00	1,685,460	2,497.35
28/02/2023	1.52	1.54	1.48	1.48	-0.06	-3.90	6,533,102	9,787.56
27/02/2023	1.53	1.55	1.53	1.54	+0.01	+0.65	1,864,400	2,865.93
24/02/2023	1.56	1.56	1.53	1.53	-0.02	-1.29	2,440,300	3,762.70
23/02/2023	1.58	1.58	1.55	1.55	-0.01	-0.64	2,819,406	4,412.35
22/02/2023	1.59	1.59	1.56	1.56	-0.03	-1.89	6,699,500	10,515.58
21/02/2023	1.57	1.60	1.56	1.59	+0.02	+1.27	3,006,811	4,746.69
20/02/2023	1.55	1.58	1.55	1.57	+0.03	+1.95	2,763,310	4,335.53
17/02/2023	1.56	1.56	1.53	1.54	-0.02	-1.28	3,702,400	5,704.62
16/02/2023	1.55	1.57	1.54	1.56	+0.02	+1.30	4,778,300	7,435.95
15/02/2023	1.60	1.65	1.54	1.54	-0.07	-4.35	15,385,976	24,387.07
14/02/2023	1.65	1.66	1.60	1.61	-0.02	-1.23	16,301,816	26,535.65
13/02/2023	1.65	1.67	1.63	1.63	-0.02	-1.21	7,662,813	12,656.59
10/02/2023	1.67	1.72	1.64	1.65	-0.01	-0.60	38,334,136	64,588.56
09/02/2023	1.70	1.70	1.64	1.66	-0.04	-2.35	24,896,335	41,457.96
08/02/2023	1.69	1.70	1.63	1.70	+0.01	+0.59	31,281,450	52,292.11
07/02/2023	1.63	1.69	1.63	1.69	+0.06	+3.68	29,572,620	49,233.65
06/02/2023	1.65	1.67	1.62	1.63	0.00	0.00	15,045,019	24,752.33
03/02/2023	1.58	1.64	1.58	1.63	+0.05	+3.16	13,592,650	22,021.84
02/02/2023	1.58	1.60	1.58	1.58	0.00	0.00	3,669,109	5,830.37
01/02/2023	1.57	1.59	1.57	1.58	+0.01	+0.64	4,246,168	6,699.42

Companies/Securities in Focus