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) |
|---|---|---|---|---|---|---|---|---|
| 27/10/2020 | 9.00 | 9.40 | 8.95 | 9.30 | +0.30 | +3.33 | 10,010,692 | 92,156.19 |
| 26/10/2020 | 9.05 | 9.25 | 8.90 | 9.00 | -0.10 | -1.10 | 3,475,190 | 31,313.10 |
| 22/10/2020 | 9.15 | 9.25 | 8.95 | 9.10 | 0.00 | 0.00 | 6,102,411 | 55,261.56 |
| 21/10/2020 | 9.35 | 9.40 | 9.05 | 9.10 | -0.20 | -2.15 | 5,308,903 | 48,955.88 |
| 20/10/2020 | 9.00 | 9.35 | 9.00 | 9.30 | +0.30 | +3.33 | 9,872,065 | 90,761.98 |
| 19/10/2020 | 9.45 | 9.55 | 9.00 | 9.00 | -0.60 | -6.25 | 7,858,440 | 72,400.79 |
| 16/10/2020 | 9.85 | 9.90 | 9.10 | 9.60 | -0.15 | -1.54 | 15,312,328 | 145,407.57 |
| 15/10/2020 | 10.10 | 10.30 | 9.70 | 9.75 | -0.45 | -4.41 | 16,309,064 | 162,445.07 |
| 14/10/2020 | 9.80 | 10.20 | 9.70 | 10.20 | +0.40 | +4.08 | 17,631,188 | 175,092.53 |
| 12/10/2020 | 9.65 | 9.90 | 9.60 | 9.80 | +0.25 | +2.62 | 14,922,817 | 145,239.53 |
| 09/10/2020 | 10.10 | 10.20 | 9.40 | 9.55 | -0.45 | -4.50 | 15,932,737 | 155,435.88 |
| 08/10/2020 | 9.80 | 10.50 | 9.65 | 10.00 | +0.30 | +3.09 | 26,452,682 | 266,246.43 |
| 07/10/2020 | 9.85 | 10.00 | 9.60 | 9.70 | -0.15 | -1.52 | 12,526,021 | 122,988.92 |
| 06/10/2020 | 9.95 | 10.10 | 9.85 | 9.85 | -0.15 | -1.50 | 9,637,508 | 95,909.82 |
| 05/10/2020 | 10.30 | 10.80 | 9.80 | 10.00 | -0.10 | -0.99 | 26,154,139 | 269,229.04 |
| 02/10/2020 | 9.00 | 10.30 | 8.80 | 10.10 | +1.15 | +12.85 | 58,289,248 | 562,721.54 |
| 01/10/2020 | 10.00 | 10.10 | 8.70 | 8.95 | -0.95 | -9.60 | 30,950,519 | 287,619.29 |
| 30/09/2020 | 10.00 | 10.30 | 9.80 | 9.90 | 0.00 | 0.00 | 13,410,711 | 134,940.43 |
| 29/09/2020 | 10.40 | 10.60 | 9.85 | 9.90 | -0.50 | -4.81 | 17,766,052 | 178,904.68 |
| 28/09/2020 | 10.60 | 10.70 | 10.20 | 10.40 | -0.10 | -0.95 | 9,218,496 | 96,457.52 |
| 25/09/2020 | 11.00 | 11.10 | 10.50 | 10.50 | -0.50 | -4.55 | 10,258,675 | 110,142.28 |
| 24/09/2020 | 11.00 | 11.00 | 10.20 | 11.00 | -0.10 | -0.90 | 14,990,841 | 160,698.35 |
| 23/09/2020 | 11.10 | 11.20 | 10.80 | 11.10 | +0.30 | +2.78 | 12,211,670 | 134,892.18 |
| 22/09/2020 | 11.30 | 11.90 | 10.70 | 10.80 | -0.10 | -0.92 | 33,873,298 | 384,688.95 |
| 21/09/2020 | 9.50 | 10.90 | 9.45 | 10.90 | +1.40 | +14.74 | 40,694,787 | 418,937.75 |
| 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 |
The Information is provided for informative and educational purposes only.
