Companies/Securities in Focus
JKN : JKN GLOBAL MEDIA 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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 9.70 | 9.80 | 9.20 | 9.20 | -0.30 | -3.16 | 52,635,274 | 501,778.79 |
| 04/03/2021 | 8.75 | 9.50 | 8.70 | 9.50 | +0.75 | +8.57 | 48,278,584 | 440,356.71 |
| 03/03/2021 | 8.70 | 8.80 | 8.70 | 8.75 | +0.10 | +1.16 | 5,431,682 | 47,468.33 |
| 02/03/2021 | 8.70 | 8.85 | 8.65 | 8.65 | -0.05 | -0.57 | 10,614,451 | 90,770.88 |
| 01/03/2021 | 8.75 | 8.85 | 8.65 | 8.70 | -0.05 | -0.57 | 4,493,962 | 39,253.86 |
| 25/02/2021 | 8.75 | 8.85 | 8.65 | 8.75 | +0.10 | +1.16 | 7,127,559 | 62,397.12 |
| 24/02/2021 | 8.70 | 8.80 | 8.60 | 8.65 | -0.05 | -0.57 | 4,294,069 | 37,341.57 |
| 23/02/2021 | 8.60 | 8.80 | 8.55 | 8.70 | +0.15 | +1.75 | 8,887,511 | 77,070.72 |
| 22/02/2021 | 9.05 | 9.05 | 8.50 | 8.55 | -0.35 | -3.93 | 19,486,853 | 171,804.92 |
| 19/02/2021 | 8.50 | 8.95 | 8.50 | 8.90 | +0.40 | +4.71 | 16,059,404 | 140,556.40 |
| 18/02/2021 | 8.60 | 8.70 | 8.45 | 8.50 | -0.05 | -0.58 | 7,798,640 | 66,432.68 |
| 17/02/2021 | 8.70 | 8.75 | 8.55 | 8.55 | -0.15 | -1.72 | 6,580,368 | 56,877.12 |
| 16/02/2021 | 8.90 | 9.00 | 8.55 | 8.70 | -0.20 | -2.25 | 19,209,533 | 167,479.09 |
| 15/02/2021 | 9.00 | 9.10 | 8.90 | 8.90 | -0.10 | -1.11 | 8,576,404 | 76,955.25 |
| 11/02/2021 | 8.95 | 9.05 | 8.90 | 9.00 | +0.05 | +0.56 | 15,787,703 | 142,264.51 |
| 10/02/2021 | 9.00 | 9.15 | 8.95 | 8.95 | 0.00 | 0.00 | 15,265,749 | 137,845.13 |
| 09/02/2021 | 9.00 | 9.10 | 8.90 | 8.95 | -0.05 | -0.56 | 9,507,785 | 85,406.76 |
| 08/02/2021 | 9.10 | 9.20 | 9.00 | 9.00 | -0.05 | -0.55 | 10,023,443 | 90,981.92 |
| 05/02/2021 | 9.30 | 9.30 | 9.05 | 9.05 | -0.20 | -2.16 | 27,782,178 | 255,065.98 |
| 04/02/2021 | 9.05 | 9.35 | 8.95 | 9.25 | +0.20 | +2.21 | 27,236,822 | 249,272.27 |
| 03/02/2021 | 9.15 | 9.20 | 8.90 | 9.05 | 0.00 | 0.00 | 17,493,689 | 158,715.53 |
| 02/02/2021 | 9.25 | 9.45 | 9.05 | 9.05 | -0.10 | -1.09 | 36,720,466 | 339,289.88 |
| 01/02/2021 | 8.95 | 9.25 | 8.90 | 9.15 | +0.35 | +3.98 | 44,154,723 | 401,446.25 |
The Information is provided for informative and educational purposes only.
