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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2019 | 8.80 | 9.00 | 8.65 | 8.95 | +0.15 | +1.70 | 3,105,872 | 27,572.43 |
| 23/05/2019 | 8.90 | 9.10 | 8.80 | 8.80 | -0.10 | -1.12 | 4,915,812 | 43,918.80 |
| 22/05/2019 | 8.45 | 8.90 | 8.45 | 8.90 | +0.50 | +5.95 | 2,697,996 | 23,457.34 |
| 21/05/2019 | 8.70 | 8.70 | 8.25 | 8.40 | -0.25 | -2.89 | 2,992,460 | 25,267.93 |
| 17/05/2019 | 8.80 | 8.85 | 8.60 | 8.65 | 0.00 | 0.00 | 946,602 | 8,269.51 |
| 16/05/2019 | 8.85 | 8.85 | 8.35 | 8.65 | -0.25 | -2.81 | 3,844,050 | 33,023.83 |
| 15/05/2019 | 9.00 | 9.05 | 8.75 | 8.90 | 0.00 | 0.00 | 3,201,345 | 28,406.42 |
| 14/05/2019 | 9.20 | 9.30 | 8.90 | 8.90 | -0.40 | -4.30 | 4,339,539 | 39,275.11 |
| 13/05/2019 | 9.50 | 9.60 | 9.20 | 9.30 | -0.15 | -1.59 | 5,172,616 | 48,510.48 |
| 10/05/2019 | 9.45 | 9.50 | 9.25 | 9.45 | +0.10 | +1.07 | 4,776,046 | 44,997.90 |
| 09/05/2019 | 9.20 | 9.35 | 9.15 | 9.35 | +0.15 | +1.63 | 2,165,807 | 20,008.93 |
| 08/05/2019 | 9.45 | 9.45 | 9.15 | 9.20 | -0.30 | -3.16 | 2,857,109 | 26,389.94 |
| 07/05/2019 | 9.50 | 9.55 | 9.40 | 9.50 | -0.05 | -0.52 | 2,375,101 | 22,488.90 |
| 03/05/2019 | 9.55 | 9.65 | 9.35 | 9.55 | 0.00 | 0.00 | 5,646,147 | 53,923.63 |
| 02/05/2019 | 9.35 | 9.65 | 9.25 | 9.55 | +0.25 | +2.69 | 8,179,584 | 78,013.12 |
| 30/04/2019 | 9.35 | 9.45 | 9.25 | 9.30 | -0.10 | -1.06 | 2,952,410 | 27,586.83 |
| 29/04/2019 | 9.20 | 9.50 | 9.20 | 9.40 | +0.20 | +2.17 | 2,836,402 | 26,602.00 |
| 26/04/2019 | 9.10 | 9.35 | 9.10 | 9.20 | +0.05 | +0.55 | 1,791,901 | 16,540.93 |
| 25/04/2019 | 9.30 | 9.30 | 9.05 | 9.15 | -0.20 | -2.14 | 3,566,908 | 32,674.18 |
| 24/04/2019 | 9.35 | 9.50 | 9.35 | 9.35 | +0.10 | +1.08 | 4,015,761 | 37,724.42 |
| 23/04/2019 | 9.25 | 9.30 | 9.10 | 9.25 | 0.00 | 0.00 | 1,967,100 | 18,150.63 |
| 22/04/2019 | 9.35 | 9.40 | 9.15 | 9.25 | -0.20 | -2.12 | 5,008,704 | 46,429.57 |
| 19/04/2019 | 9.00 | 9.50 | 8.95 | 9.45 | +0.50 | +5.59 | 10,634,361 | 98,997.12 |
| 18/04/2019 | 9.05 | 9.15 | 8.90 | 8.95 | -0.05 | -0.56 | 3,417,849 | 30,783.08 |
| 17/04/2019 | 8.80 | 9.05 | 8.80 | 9.00 | +0.20 | +2.27 | 6,303,565 | 56,529.60 |
| 12/04/2019 | 8.25 | 8.80 | 8.20 | 8.80 | +0.60 | +7.32 | 13,512,406 | 115,286.62 |
| 11/04/2019 | 8.00 | 8.20 | 7.95 | 8.20 | +0.25 | +3.14 | 4,636,609 | 37,592.61 |
| 10/04/2019 | 7.85 | 8.10 | 7.85 | 7.95 | +0.10 | +1.27 | 3,594,048 | 28,729.21 |
| 09/04/2019 | 7.70 | 7.85 | 7.35 | 7.85 | +0.15 | +1.95 | 5,923,736 | 45,079.44 |
| 05/04/2019 | 7.90 | 7.90 | 7.70 | 7.70 | -0.20 | -2.53 | 2,174,910 | 16,910.78 |
| 04/04/2019 | 8.05 | 8.10 | 7.85 | 7.90 | -0.10 | -1.25 | 2,437,750 | 19,422.60 |
| 03/04/2019 | 8.05 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 896,321 | 7,179.51 |
| 02/04/2019 | 8.10 | 8.15 | 8.00 | 8.00 | -0.10 | -1.23 | 1,513,280 | 12,200.51 |
| 01/04/2019 | 8.05 | 8.30 | 8.05 | 8.10 | +0.05 | +0.62 | 2,971,120 | 24,262.10 |
The Information is provided for informative and educational purposes only.
