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) |
|---|---|---|---|---|---|---|---|---|
| 18/09/2020 | 9.55 | 9.65 | 9.35 | 9.50 | +0.05 | +0.53 | 6,033,065 | 57,371.41 |
| 17/09/2020 | 9.70 | 9.80 | 9.45 | 9.45 | -0.10 | -1.05 | 9,535,980 | 91,517.14 |
| 16/09/2020 | 9.50 | 9.95 | 9.50 | 9.55 | +0.05 | +0.53 | 16,824,839 | 163,274.23 |
| 15/09/2020 | 9.10 | 10.10 | 9.05 | 9.50 | +0.50 | +5.56 | 54,401,699 | 522,499.37 |
| 14/09/2020 | 8.10 | 9.25 | 8.05 | 9.00 | +0.95 | +11.80 | 34,245,947 | 300,018.60 |
| 11/09/2020 | 7.95 | 8.15 | 7.85 | 8.05 | +0.15 | +1.90 | 8,521,985 | 68,226.97 |
| 10/09/2020 | 8.30 | 8.65 | 7.90 | 7.90 | -0.20 | -2.47 | 22,907,042 | 190,617.76 |
| 09/09/2020 | 7.30 | 8.30 | 7.30 | 8.10 | +0.80 | +10.96 | 56,009,236 | 437,128.68 |
| 08/09/2020 | 6.30 | 7.30 | 6.25 | 7.30 | +0.95 | +14.96 | 44,963,578 | 310,924.00 |
| 03/09/2020 | 6.35 | 6.50 | 6.30 | 6.35 | -0.05 | -0.78 | 7,672,091 | 49,081.53 |
| 02/09/2020 | 6.15 | 6.45 | 6.15 | 6.40 | +0.25 | +4.07 | 9,383,106 | 59,094.15 |
| 01/09/2020 | 6.25 | 6.30 | 6.10 | 6.15 | -0.10 | -1.60 | 5,644,121 | 35,104.26 |
| 31/08/2020 | 6.30 | 6.40 | 6.20 | 6.25 | -0.05 | -0.79 | 4,969,824 | 31,348.05 |
| 28/08/2020 | 6.30 | 6.35 | 6.20 | 6.30 | -0.05 | -0.79 | 5,729,878 | 36,013.67 |
| 27/08/2020 | 6.25 | 6.35 | 6.20 | 6.35 | +0.05 | +0.79 | 5,878,199 | 36,945.24 |
| 26/08/2020 | 6.25 | 6.30 | 6.20 | 6.30 | 0.00 | 0.00 | 6,237,190 | 38,953.19 |
| 25/08/2020 | 6.20 | 6.60 | 6.15 | 6.30 | +0.10 | +1.61 | 25,447,287 | 161,566.62 |
| 24/08/2020 | 6.10 | 6.20 | 6.05 | 6.20 | +0.15 | +2.48 | 8,757,860 | 53,539.24 |
| 21/08/2020 | 6.00 | 6.05 | 5.95 | 6.05 | +0.05 | +0.83 | 4,275,877 | 25,695.28 |
| 20/08/2020 | 5.90 | 6.00 | 5.85 | 6.00 | +0.10 | +1.69 | 4,164,550 | 24,695.76 |
| 19/08/2020 | 6.10 | 6.20 | 5.80 | 5.90 | -0.25 | -4.07 | 6,894,151 | 41,591.89 |
| 18/08/2020 | 6.10 | 6.20 | 6.00 | 6.15 | +0.05 | +0.82 | 5,483,085 | 33,547.34 |
| 17/08/2020 | 6.00 | 6.10 | 5.95 | 6.10 | +0.15 | +2.52 | 5,169,219 | 31,183.21 |
| 14/08/2020 | 6.20 | 6.30 | 5.95 | 5.95 | -0.25 | -4.03 | 7,573,537 | 46,493.68 |
| 13/08/2020 | 6.10 | 6.25 | 6.00 | 6.20 | +0.10 | +1.64 | 9,223,001 | 56,478.32 |
| 11/08/2020 | 6.00 | 6.20 | 5.95 | 6.10 | +0.15 | +2.52 | 12,765,925 | 77,718.55 |
| 10/08/2020 | 5.80 | 5.95 | 5.75 | 5.95 | +0.15 | +2.59 | 5,894,988 | 34,441.61 |
| 07/08/2020 | 5.90 | 6.05 | 5.70 | 5.80 | -0.10 | -1.69 | 6,299,950 | 37,048.98 |
| 06/08/2020 | 5.95 | 6.05 | 5.85 | 5.90 | -0.05 | -0.84 | 4,185,810 | 24,873.38 |
| 05/08/2020 | 5.95 | 6.10 | 5.90 | 5.95 | 0.00 | 0.00 | 5,234,579 | 31,255.33 |
| 04/08/2020 | 5.95 | 6.05 | 5.90 | 5.95 | 0.00 | 0.00 | 6,722,404 | 40,165.45 |
| 03/08/2020 | 5.70 | 6.00 | 5.65 | 5.95 | +0.30 | +5.31 | 11,729,916 | 68,376.53 |
The Information is provided for informative and educational purposes only.
