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) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2020 | 8.75 | 8.85 | 8.55 | 8.65 | +0.05 | +0.58 | 11,104,893 | 96,656.50 |
| 27/05/2020 | 8.65 | 8.75 | 8.50 | 8.60 | +0.10 | +1.18 | 15,256,555 | 131,896.24 |
| 26/05/2020 | 8.45 | 8.60 | 8.35 | 8.50 | +0.15 | +1.80 | 12,632,623 | 106,844.84 |
| 25/05/2020 | 8.15 | 8.45 | 8.05 | 8.35 | +0.25 | +3.09 | 8,691,981 | 71,591.77 |
| 22/05/2020 | 8.15 | 8.20 | 7.95 | 8.10 | -0.05 | -0.61 | 6,197,049 | 50,075.49 |
| 21/05/2020 | 8.55 | 8.55 | 8.15 | 8.15 | -0.40 | -4.68 | 13,385,838 | 111,824.66 |
| 20/05/2020 | 8.50 | 8.60 | 8.40 | 8.55 | +0.15 | +1.79 | 10,703,954 | 91,156.45 |
| 19/05/2020 | 8.40 | 8.50 | 8.25 | 8.40 | +0.15 | +1.82 | 14,484,234 | 121,405.99 |
| 18/05/2020 | 8.35 | 8.40 | 8.05 | 8.25 | -0.55 | -6.25 | 23,500,338 | 193,118.03 |
| 15/05/2020 | 8.60 | 8.95 | 8.50 | 8.80 | +0.35 | +4.14 | 29,309,719 | 256,123.51 |
| 14/05/2020 | 8.50 | 8.65 | 8.40 | 8.45 | -0.15 | -1.74 | 14,164,993 | 120,413.27 |
| 13/05/2020 | 8.60 | 8.80 | 8.45 | 8.60 | 0.00 | 0.00 | 15,345,304 | 132,490.79 |
| 12/05/2020 | 8.35 | 8.75 | 8.35 | 8.60 | +0.40 | +4.88 | 26,037,489 | 222,171.60 |
| 11/05/2020 | 7.95 | 8.25 | 7.95 | 8.20 | +0.35 | +4.46 | 7,541,544 | 61,546.57 |
| 08/05/2020 | 7.85 | 7.95 | 7.65 | 7.85 | +0.10 | +1.29 | 5,716,559 | 44,714.89 |
| 07/05/2020 | 8.15 | 8.15 | 7.65 | 7.75 | -0.35 | -4.32 | 8,550,667 | 67,311.27 |
| 05/05/2020 | 8.20 | 8.25 | 8.10 | 8.10 | -0.20 | -2.41 | 6,954,989 | 56,661.32 |
| 30/04/2020 | 8.25 | 8.35 | 8.15 | 8.30 | +0.10 | +1.22 | 6,666,140 | 55,109.76 |
| 29/04/2020 | 8.15 | 8.35 | 8.05 | 8.20 | +0.10 | +1.23 | 6,839,987 | 56,072.69 |
| 28/04/2020 | 8.25 | 8.30 | 7.95 | 8.10 | -0.10 | -1.22 | 8,940,773 | 72,942.59 |
| 27/04/2020 | 8.40 | 8.50 | 8.10 | 8.20 | +0.40 | +5.13 | 13,676,106 | 113,274.66 |
| 24/04/2020 | 7.85 | 8.00 | 7.65 | 7.80 | +0.20 | +2.63 | 14,800,643 | 116,084.00 |
| 23/04/2020 | 6.80 | 7.60 | 6.80 | 7.60 | +0.85 | +12.59 | 11,089,775 | 79,834.68 |
| 22/04/2020 | 6.80 | 6.80 | 6.55 | 6.75 | -0.10 | -1.46 | 1,807,553 | 12,110.75 |
| 21/04/2020 | 6.70 | 6.85 | 6.65 | 6.85 | +0.05 | +0.74 | 1,299,940 | 8,811.09 |
| 20/04/2020 | 6.55 | 6.85 | 6.45 | 6.80 | +0.25 | +3.82 | 3,704,371 | 24,752.23 |
| 17/04/2020 | 6.45 | 6.55 | 6.35 | 6.55 | +0.35 | +5.65 | 5,613,143 | 36,138.73 |
| 16/04/2020 | 6.60 | 6.60 | 6.10 | 6.20 | -0.40 | -6.06 | 3,935,062 | 24,946.27 |
| 15/04/2020 | 6.95 | 6.95 | 6.55 | 6.60 | -0.45 | -6.38 | 5,142,737 | 34,675.90 |
| 14/04/2020 | 7.10 | 7.20 | 6.95 | 7.05 | +0.05 | +0.71 | 7,252,844 | 51,425.00 |
| 13/04/2020 | 6.85 | 7.10 | 6.70 | 7.00 | +0.20 | +2.94 | 5,163,165 | 35,813.15 |
| 10/04/2020 | 6.65 | 6.80 | 6.60 | 6.80 | +0.20 | +3.03 | 1,408,195 | 9,472.84 |
| 09/04/2020 | 6.60 | 6.90 | 6.50 | 6.60 | +0.20 | +3.12 | 5,120,646 | 34,399.59 |
| 08/04/2020 | 6.30 | 6.60 | 6.25 | 6.40 | +0.05 | +0.79 | 5,253,537 | 33,847.64 |
| 07/04/2020 | 5.85 | 6.45 | 5.80 | 6.35 | +0.70 | +12.39 | 8,671,636 | 53,558.04 |
| 03/04/2020 | 5.85 | 5.90 | 5.60 | 5.65 | -0.15 | -2.59 | 1,820,747 | 10,438.90 |
| 02/04/2020 | 5.80 | 5.85 | 5.65 | 5.80 | +0.15 | +2.65 | 2,080,967 | 11,963.84 |
| 01/04/2020 | 5.45 | 5.95 | 5.45 | 5.65 | +0.15 | +2.73 | 7,898,809 | 45,292.03 |
The Information is provided for informative and educational purposes only.
