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) |
|---|---|---|---|---|---|---|---|---|
| 18/09/2019 | 10.70 | 11.20 | 10.70 | 11.00 | +0.30 | +2.80 | 5,298,434 | 58,026.14 |
| 17/09/2019 | 11.00 | 11.10 | 10.60 | 10.70 | -0.50 | -4.46 | 14,394,922 | 155,766.71 |
| 16/09/2019 | 11.30 | 11.40 | 11.10 | 11.20 | -0.10 | -0.88 | 2,772,300 | 31,062.75 |
| 13/09/2019 | 11.40 | 11.50 | 11.20 | 11.30 | 0.00 | 0.00 | 2,038,310 | 23,094.89 |
| 12/09/2019 | 11.50 | 11.60 | 11.20 | 11.30 | 0.00 | 0.00 | 5,276,845 | 60,285.23 |
| 11/09/2019 | 11.50 | 11.60 | 11.30 | 11.30 | -0.10 | -0.88 | 3,372,068 | 38,508.44 |
| 10/09/2019 | 11.50 | 11.60 | 11.40 | 11.40 | -0.10 | -0.87 | 2,496,452 | 28,671.51 |
| 09/09/2019 | 11.40 | 11.70 | 11.30 | 11.50 | +0.30 | +2.68 | 8,612,428 | 99,496.09 |
| 06/09/2019 | 11.30 | 11.50 | 11.10 | 11.20 | 0.00 | 0.00 | 5,153,923 | 57,832.62 |
| 05/09/2019 | 11.90 | 11.90 | 11.20 | 11.20 | -0.50 | -4.27 | 11,026,051 | 126,034.31 |
| 04/09/2019 | 11.70 | 11.80 | 11.40 | 11.70 | +0.20 | +1.74 | 4,091,835 | 47,510.44 |
| 03/09/2019 | 11.80 | 11.90 | 11.50 | 11.50 | -0.30 | -2.54 | 3,134,507 | 36,591.80 |
| 02/09/2019 | 11.90 | 12.00 | 11.70 | 11.80 | -0.10 | -0.84 | 3,154,489 | 37,316.92 |
| 30/08/2019 | 12.10 | 12.30 | 11.70 | 11.90 | 0.00 | 0.00 | 8,939,872 | 107,175.30 |
| 29/08/2019 | 11.20 | 12.00 | 11.10 | 11.90 | +0.80 | +7.21 | 14,400,810 | 168,527.70 |
| 28/08/2019 | 11.00 | 11.30 | 11.00 | 11.10 | 0.00 | 0.00 | 2,436,138 | 27,043.64 |
| 27/08/2019 | 11.60 | 11.60 | 11.10 | 11.10 | -0.40 | -3.48 | 5,062,011 | 57,009.96 |
| 26/08/2019 | 11.20 | 11.50 | 10.90 | 11.50 | -0.10 | -0.86 | 6,399,723 | 71,700.14 |
| 23/08/2019 | 11.80 | 11.80 | 11.40 | 11.60 | 0.00 | 0.00 | 8,238,714 | 95,786.82 |
| 22/08/2019 | 11.50 | 11.90 | 11.50 | 11.60 | +0.20 | +1.75 | 13,090,919 | 152,959.95 |
| 21/08/2019 | 10.90 | 11.50 | 10.90 | 11.40 | +0.60 | +5.56 | 6,574,176 | 73,798.28 |
| 20/08/2019 | 11.10 | 11.10 | 10.70 | 10.80 | -0.20 | -1.82 | 2,948,257 | 32,035.22 |
| 19/08/2019 | 11.10 | 11.20 | 11.00 | 11.00 | 0.00 | 0.00 | 2,948,754 | 32,726.86 |
| 16/08/2019 | 10.70 | 11.10 | 10.60 | 11.00 | +0.40 | +3.77 | 5,648,626 | 61,139.42 |
| 15/08/2019 | 10.60 | 10.90 | 10.10 | 10.60 | -0.10 | -0.93 | 13,941,534 | 146,159.05 |
| 14/08/2019 | 11.50 | 11.50 | 10.60 | 10.70 | -0.50 | -4.46 | 7,138,584 | 79,079.54 |
| 13/08/2019 | 11.30 | 11.50 | 11.00 | 11.20 | -0.20 | -1.75 | 7,264,633 | 81,747.43 |
| 09/08/2019 | 11.70 | 11.80 | 11.30 | 11.40 | +0.20 | +1.79 | 9,658,010 | 111,199.14 |
| 08/08/2019 | 11.40 | 11.50 | 11.10 | 11.20 | -0.10 | -0.88 | 5,087,215 | 57,435.46 |
| 07/08/2019 | 11.40 | 11.60 | 11.10 | 11.30 | 0.00 | 0.00 | 8,200,942 | 93,560.47 |
| 06/08/2019 | 10.50 | 11.40 | 10.50 | 11.30 | +0.50 | +4.63 | 9,175,274 | 101,024.32 |
| 05/08/2019 | 10.70 | 11.20 | 10.70 | 10.80 | -0.10 | -0.92 | 5,947,300 | 64,834.48 |
| 02/08/2019 | 10.90 | 11.10 | 10.60 | 10.90 | -0.30 | -2.68 | 14,715,915 | 159,527.22 |
| 01/08/2019 | 11.80 | 11.90 | 10.90 | 11.20 | -0.70 | -5.88 | 13,905,619 | 157,516.87 |
The Information is provided for informative and educational purposes only.
