Union Auction PCL (BKK:AUCT)
Thailand
· Delayed Price · Currency is THB 5.80
-0.05 (-0.85%)
At close: Dec 4, 2025
Union Auction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 12,923 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | - | 49,624 |
| Dec 2, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 21,650 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | 0.87% | 56,025 |
| Nov 28, 2025 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 44,640 |
| Nov 27, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 15,740 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 73,700 |
| Nov 25, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 47,532 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 147,231 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 43,493 |
| Nov 20, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 104,221 |
| Nov 19, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 41,775 |
| Nov 18, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 101,045 |
| Nov 17, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 128,599 |
| Nov 14, 2025 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -3.42% | 858,017 |
| Nov 13, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 204,903 |
| Nov 12, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 2.59% | 206,622 |
| Nov 11, 2025 | 6.05 | 6.10 | 5.75 | 5.80 | 5.80 | -4.13% | 864,821 |
| Nov 10, 2025 | 5.80 | 6.05 | 5.65 | 6.05 | 6.05 | 5.22% | 1,289,227 |
| Nov 7, 2025 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 1,206,411 |
| Nov 6, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 645,040 |
| Nov 5, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 461,153 |
| Nov 4, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 518,000 |
| Nov 3, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 399,999 |
| Oct 31, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 202,025 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 561,130 |
| Oct 29, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 266,730 |
| Oct 28, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 405,375 |
| Oct 27, 2025 | 5.75 | 5.85 | 5.75 | 5.75 | 5.75 | 0.88% | 238,569 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 329,877 |
| Oct 22, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 132,144 |
| Oct 21, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 671,832 |
| Oct 20, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 188,882 |
| Oct 17, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 223,816 |
| Oct 16, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 429,699 |
| Oct 15, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 884,533 |
| Oct 14, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -3.33% | 915,303 |
| Oct 10, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 916,522 |
| Oct 9, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | - | 833,300 |
| Oct 8, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 533,818 |
| Oct 7, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 687,584 |
| Oct 6, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 162,692 |
| Oct 3, 2025 | 6.60 | 6.70 | 6.15 | 6.15 | 6.15 | -21.66% | 1,577,088 |
| Oct 2, 2025 | 6.00 | 7.85 | 5.95 | 7.85 | 7.85 | 30.83% | 1,318,394 |
| Oct 1, 2025 | 6.10 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 1,057,645 |
| Sep 30, 2025 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | - | 231,924 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 94,011 |
| Sep 26, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 25,075 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 125,149 |
| Sep 24, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 233,971 |
| Sep 23, 2025 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | -1.63% | 346,070 |
| Sep 22, 2025 | 6.15 | 6.30 | 6.15 | 6.15 | 6.15 | - | 150,937 |
| Sep 19, 2025 | 6.35 | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 181,363 |
| Sep 18, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 160,632 |
| Sep 17, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -0.78% | 268,337 |
| Sep 16, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 177,983 |
| Sep 15, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 117,659 |
| Sep 12, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | - | 72,900 |
| Sep 11, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 210,525 |
| Sep 10, 2025 | 6.10 | 6.35 | 6.05 | 6.30 | 6.30 | 3.28% | 595,695 |
| Sep 9, 2025 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 533,975 |
| Sep 8, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 332,520 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 548,424 |
| Sep 4, 2025 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -2.40% | 265,004 |
| Sep 3, 2025 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 471,899 |
| Sep 2, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 98,159 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 151,511 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | -0.77% | 122,952 |
| Aug 28, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 15,337 |
| Aug 27, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 181,300 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 223,868 |
| Aug 25, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 1.57% | 123,877 |
| Aug 22, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 92,552 |
| Aug 21, 2025 | 6.45 | 6.55 | 6.35 | 6.40 | 6.40 | -3.76% | 512,031 |
| Aug 20, 2025 | 6.65 | 6.70 | 6.55 | 6.65 | 6.49 | - | 777,846 |
| Aug 19, 2025 | 6.65 | 6.70 | 6.55 | 6.65 | 6.49 | - | 527,674 |
| Aug 18, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.49 | 0.76% | 437,903 |
| Aug 15, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.44 | 0.76% | 194,543 |
| Aug 14, 2025 | 6.55 | 6.55 | 6.40 | 6.55 | 6.39 | -0.76% | 250,682 |
| Aug 13, 2025 | 6.45 | 6.60 | 6.35 | 6.60 | 6.44 | -0.75% | 595,099 |
| Aug 8, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.49 | 2.31% | 213,926 |
| Aug 7, 2025 | 6.55 | 6.60 | 6.45 | 6.50 | 6.34 | - | 202,161 |
| Aug 6, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.34 | 1.56% | 182,341 |
| Aug 5, 2025 | 6.35 | 6.55 | 6.35 | 6.40 | 6.25 | 0.79% | 156,204 |
| Aug 4, 2025 | 6.50 | 6.60 | 6.35 | 6.35 | 6.20 | -2.31% | 320,380 |
| Aug 1, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.34 | -1.52% | 328,627 |
| Jul 31, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.44 | - | 98,115 |
| Jul 30, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.44 | 1.54% | 192,551 |
| Jul 29, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.34 | 1.56% | 182,449 |
| Jul 25, 2025 | 6.45 | 6.55 | 6.40 | 6.40 | 6.25 | 0.79% | 224,146 |
| Jul 24, 2025 | 6.40 | 6.50 | 6.35 | 6.35 | 6.20 | -0.78% | 169,564 |
| Jul 23, 2025 | 6.45 | 6.55 | 6.40 | 6.40 | 6.25 | -0.78% | 391,468 |
| Jul 22, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.29 | - | 116,664 |
| Jul 21, 2025 | 6.45 | 6.60 | 6.45 | 6.45 | 6.29 | - | 203,240 |
| Jul 18, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.29 | - | 283,874 |
| Jul 17, 2025 | 6.50 | 6.65 | 6.45 | 6.45 | 6.29 | -2.27% | 268,517 |
| Jul 16, 2025 | 6.50 | 6.65 | 6.45 | 6.60 | 6.44 | 2.33% | 558,920 |
| Jul 15, 2025 | 6.55 | 6.60 | 6.45 | 6.45 | 6.29 | - | 275,827 |
| Jul 14, 2025 | 6.35 | 6.55 | 6.30 | 6.45 | 6.29 | - | 404,978 |
| Jul 11, 2025 | 6.30 | 6.50 | 6.30 | 6.45 | 6.29 | 2.38% | 246,542 |