Companies/Securities in Focus
JMART : JAY MART 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) |
|---|---|---|---|---|---|---|---|---|
| 15/07/2019 | 12.20 | 12.60 | 12.20 | 12.20 | -0.10 | -0.81 | 3,125,356 | 38,566.12 |
| 12/07/2019 | 12.60 | 12.70 | 12.10 | 12.30 | -0.20 | -1.60 | 8,068,245 | 99,281.36 |
| 11/07/2019 | 12.70 | 12.80 | 12.40 | 12.50 | 0.00 | 0.00 | 6,035,207 | 75,998.33 |
| 10/07/2019 | 12.20 | 12.70 | 12.20 | 12.50 | +0.40 | +3.31 | 8,975,528 | 111,622.55 |
| 09/07/2019 | 12.20 | 12.50 | 12.00 | 12.10 | -0.10 | -0.82 | 7,738,356 | 94,551.82 |
| 08/07/2019 | 11.70 | 12.20 | 11.40 | 12.20 | +0.50 | +4.27 | 20,289,095 | 240,113.52 |
| 05/07/2019 | 11.30 | 11.70 | 11.10 | 11.70 | +0.40 | +3.54 | 8,475,003 | 97,197.66 |
| 04/07/2019 | 11.50 | 11.70 | 11.00 | 11.30 | -0.20 | -1.74 | 15,918,000 | 179,774.62 |
| 03/07/2019 | 10.80 | 11.60 | 10.80 | 11.50 | +0.80 | +7.48 | 14,933,093 | 167,862.45 |
| 02/07/2019 | 10.80 | 11.00 | 10.60 | 10.70 | -0.10 | -0.93 | 5,611,291 | 60,195.48 |
| 01/07/2019 | 11.00 | 11.10 | 10.60 | 10.80 | -0.10 | -0.92 | 5,275,155 | 57,226.15 |
| 28/06/2019 | 10.60 | 11.00 | 10.50 | 10.90 | +0.50 | +4.81 | 9,478,357 | 101,892.62 |
| 27/06/2019 | 10.40 | 10.70 | 10.30 | 10.40 | 0.00 | 0.00 | 11,878,413 | 124,450.18 |
| 26/06/2019 | 9.70 | 10.40 | 9.70 | 10.40 | +0.90 | +9.47 | 21,367,685 | 214,935.72 |
| 25/06/2019 | 9.10 | 9.50 | 9.05 | 9.50 | +0.45 | +4.97 | 4,434,979 | 41,243.67 |
| 24/06/2019 | 9.25 | 9.25 | 9.05 | 9.05 | -0.10 | -1.09 | 2,248,993 | 20,466.71 |
| 21/06/2019 | 9.20 | 9.25 | 9.15 | 9.15 | 0.00 | 0.00 | 1,627,901 | 14,967.48 |
| 20/06/2019 | 9.10 | 9.35 | 9.05 | 9.15 | +0.10 | +1.10 | 3,384,658 | 31,205.81 |
| 19/06/2019 | 9.10 | 9.30 | 9.05 | 9.05 | +0.05 | +0.56 | 4,454,508 | 40,713.92 |
| 18/06/2019 | 9.10 | 9.15 | 8.85 | 9.00 | -0.05 | -0.55 | 4,801,436 | 43,099.18 |
| 17/06/2019 | 9.15 | 9.30 | 9.05 | 9.05 | 0.00 | 0.00 | 2,094,401 | 19,189.86 |
| 14/06/2019 | 9.20 | 9.20 | 9.05 | 9.05 | -0.10 | -1.09 | 1,022,200 | 9,314.93 |
| 13/06/2019 | 9.10 | 9.15 | 9.05 | 9.15 | +0.05 | +0.55 | 543,316 | 4,953.85 |
| 12/06/2019 | 9.10 | 9.25 | 9.05 | 9.10 | 0.00 | 0.00 | 755,551 | 6,905.72 |
| 11/06/2019 | 9.30 | 9.30 | 9.10 | 9.10 | -0.20 | -2.15 | 2,282,169 | 20,894.77 |
| 10/06/2019 | 9.35 | 9.45 | 9.30 | 9.30 | 0.00 | 0.00 | 1,897,255 | 17,784.03 |
| 07/06/2019 | 9.35 | 9.40 | 9.25 | 9.30 | 0.00 | 0.00 | 1,427,979 | 13,283.90 |
| 06/06/2019 | 9.15 | 9.30 | 9.10 | 9.30 | +0.15 | +1.64 | 963,510 | 8,887.30 |
| 05/06/2019 | 9.25 | 9.35 | 9.15 | 9.15 | 0.00 | 0.00 | 2,841,246 | 26,240.74 |
| 04/06/2019 | 9.10 | 9.20 | 8.95 | 9.15 | +0.10 | +1.10 | 2,830,025 | 25,619.00 |
The Information is provided for informative and educational purposes only.
