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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2022 | 8.20 | 8.20 | 8.05 | 8.05 | -0.15 | -1.83 | 1,578,276 | 12,789.62 |
| 17/01/2022 | 8.15 | 8.30 | 8.15 | 8.20 | +0.05 | +0.61 | 2,074,607 | 17,000.21 |
| 14/01/2022 | 8.20 | 8.30 | 8.15 | 8.15 | -0.05 | -0.61 | 2,270,041 | 18,620.80 |
| 13/01/2022 | 8.15 | 8.25 | 8.10 | 8.20 | +0.05 | +0.61 | 2,674,411 | 21,872.14 |
| 12/01/2022 | 8.10 | 8.20 | 8.10 | 8.15 | 0.00 | 0.00 | 1,354,623 | 10,997.08 |
| 11/01/2022 | 8.15 | 8.15 | 8.05 | 8.15 | 0.00 | 0.00 | 735,583 | 5,970.62 |
| 10/01/2022 | 8.20 | 8.20 | 8.10 | 8.15 | 0.00 | 0.00 | 477,636 | 3,892.78 |
| 07/01/2022 | 8.15 | 8.20 | 8.10 | 8.15 | 0.00 | 0.00 | 1,454,666 | 11,827.32 |
| 06/01/2022 | 8.15 | 8.30 | 8.10 | 8.15 | -0.05 | -0.61 | 1,757,270 | 14,398.50 |
| 05/01/2022 | 8.30 | 8.30 | 8.15 | 8.20 | -0.05 | -0.61 | 1,057,526 | 8,678.97 |
| 04/01/2022 | 8.10 | 8.35 | 8.10 | 8.25 | +0.15 | +1.85 | 2,553,230 | 21,004.42 |
| 30/12/2021 | 8.15 | 8.15 | 8.10 | 8.10 | -0.05 | -0.61 | 547,563 | 4,437.28 |
| 29/12/2021 | 8.15 | 8.15 | 8.10 | 8.15 | 0.00 | 0.00 | 826,378 | 6,708.09 |
| 28/12/2021 | 8.10 | 8.20 | 8.10 | 8.15 | +0.05 | +0.62 | 727,036 | 5,917.22 |
| 27/12/2021 | 8.15 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 1,045,861 | 8,496.91 |
| 24/12/2021 | 8.05 | 8.15 | 8.05 | 8.10 | +0.05 | +0.62 | 1,700,486 | 13,747.05 |
| 23/12/2021 | 8.10 | 8.20 | 8.05 | 8.05 | -0.05 | -0.62 | 1,335,989 | 10,833.10 |
| 22/12/2021 | 8.15 | 8.20 | 8.05 | 8.10 | -0.05 | -0.61 | 845,561 | 6,843.04 |
| 21/12/2021 | 8.10 | 8.15 | 8.05 | 8.15 | +0.05 | +0.62 | 1,119,922 | 9,086.33 |
| 20/12/2021 | 8.20 | 8.20 | 8.05 | 8.10 | -0.10 | -1.22 | 1,787,641 | 14,508.01 |
| 17/12/2021 | 8.25 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 1,172,863 | 9,645.31 |
| 16/12/2021 | 8.25 | 8.35 | 8.15 | 8.25 | +0.05 | +0.61 | 2,517,749 | 20,736.44 |
| 15/12/2021 | 8.25 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 1,386,579 | 11,415.66 |
| 14/12/2021 | 8.35 | 8.40 | 8.20 | 8.25 | -0.10 | -1.20 | 3,842,913 | 31,838.48 |
| 13/12/2021 | 8.35 | 8.50 | 8.35 | 8.35 | 0.00 | 0.00 | 1,174,319 | 9,857.81 |
| 09/12/2021 | 8.35 | 8.40 | 8.30 | 8.35 | 0.00 | 0.00 | 1,640,044 | 13,700.52 |
| 08/12/2021 | 8.30 | 8.45 | 8.25 | 8.35 | +0.05 | +0.60 | 1,863,148 | 15,555.50 |
| 07/12/2021 | 8.25 | 8.30 | 8.20 | 8.30 | +0.05 | +0.61 | 2,912,739 | 23,989.72 |
| 03/12/2021 | 8.25 | 8.30 | 8.20 | 8.25 | 0.00 | 0.00 | 622,123 | 5,130.90 |
| 02/12/2021 | 8.25 | 8.40 | 8.15 | 8.25 | 0.00 | 0.00 | 3,948,219 | 32,711.12 |
| 01/12/2021 | 8.30 | 8.40 | 8.20 | 8.25 | -0.05 | -0.60 | 1,933,696 | 15,925.52 |
The Information is provided for informative and educational purposes only.
