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) |
|---|---|---|---|---|---|---|---|---|
| 28/10/2020 | 15.70 | 15.90 | 15.50 | 15.70 | 0.00 | 0.00 | 6,612,993 | 103,892.15 |
| 27/10/2020 | 15.30 | 15.80 | 15.30 | 15.70 | +0.30 | +1.95 | 6,826,019 | 106,000.42 |
| 26/10/2020 | 15.40 | 15.60 | 15.20 | 15.40 | -0.20 | -1.28 | 5,132,442 | 79,023.86 |
| 22/10/2020 | 15.20 | 15.60 | 15.00 | 15.60 | +0.40 | +2.63 | 10,788,659 | 166,137.83 |
| 21/10/2020 | 15.40 | 15.60 | 15.10 | 15.20 | 0.00 | 0.00 | 7,491,078 | 114,835.35 |
| 20/10/2020 | 15.10 | 15.50 | 15.00 | 15.20 | +0.10 | +0.66 | 9,126,076 | 138,826.78 |
| 19/10/2020 | 15.30 | 15.40 | 14.80 | 15.10 | -0.60 | -3.82 | 13,922,136 | 210,188.36 |
| 16/10/2020 | 15.90 | 16.00 | 15.10 | 15.70 | -0.20 | -1.26 | 13,946,885 | 216,371.99 |
| 15/10/2020 | 16.50 | 16.60 | 15.70 | 15.90 | -0.70 | -4.22 | 18,275,245 | 293,312.60 |
| 14/10/2020 | 16.90 | 17.30 | 16.50 | 16.60 | -0.20 | -1.19 | 20,253,326 | 341,399.27 |
| 12/10/2020 | 16.30 | 17.00 | 16.20 | 16.80 | +0.60 | +3.70 | 39,849,612 | 669,429.80 |
| 09/10/2020 | 16.40 | 16.50 | 16.00 | 16.20 | -0.20 | -1.22 | 10,834,294 | 175,873.60 |
| 08/10/2020 | 16.20 | 16.50 | 16.00 | 16.40 | +0.40 | +2.50 | 25,241,133 | 410,171.28 |
| 07/10/2020 | 15.30 | 16.00 | 15.30 | 16.00 | +0.70 | +4.58 | 27,746,189 | 436,642.35 |
| 06/10/2020 | 15.40 | 15.40 | 15.00 | 15.30 | 0.00 | 0.00 | 10,284,580 | 156,880.98 |
| 05/10/2020 | 15.50 | 15.60 | 15.30 | 15.30 | 0.00 | 0.00 | 9,271,954 | 143,158.91 |
| 02/10/2020 | 15.00 | 15.80 | 14.90 | 15.30 | +0.30 | +2.00 | 34,217,388 | 528,321.73 |
| 01/10/2020 | 14.30 | 15.20 | 14.20 | 15.00 | +0.90 | +6.38 | 21,519,956 | 319,019.86 |
| 30/09/2020 | 14.50 | 14.60 | 14.00 | 14.10 | -0.30 | -2.08 | 5,767,504 | 82,161.71 |
| 29/09/2020 | 14.80 | 14.90 | 14.40 | 14.40 | -0.30 | -2.04 | 4,917,731 | 71,789.22 |
| 28/09/2020 | 14.90 | 15.00 | 14.60 | 14.70 | -0.10 | -0.68 | 3,178,835 | 47,032.21 |
| 25/09/2020 | 15.30 | 15.30 | 14.70 | 14.80 | -0.30 | -1.99 | 9,143,988 | 137,428.48 |
| 24/09/2020 | 14.70 | 15.20 | 14.50 | 15.10 | +0.30 | +2.03 | 16,916,234 | 252,727.60 |
| 23/09/2020 | 14.60 | 15.00 | 14.60 | 14.80 | +0.20 | +1.37 | 8,476,406 | 125,059.25 |
| 22/09/2020 | 14.80 | 14.90 | 14.50 | 14.60 | -0.30 | -2.01 | 8,119,909 | 119,794.80 |
| 21/09/2020 | 14.90 | 15.20 | 14.60 | 14.90 | +0.20 | +1.36 | 9,650,070 | 143,391.22 |
| 18/09/2020 | 14.50 | 14.80 | 14.40 | 14.70 | +0.30 | +2.08 | 14,409,707 | 210,485.48 |
| 17/09/2020 | 15.10 | 15.20 | 14.30 | 14.40 | -0.70 | -4.64 | 16,082,431 | 236,141.14 |
| 16/09/2020 | 15.20 | 15.30 | 14.90 | 15.10 | 0.00 | 0.00 | 15,853,921 | 239,656.71 |
| 15/09/2020 | 14.20 | 15.50 | 14.20 | 15.10 | +1.30 | +9.42 | 75,833,682 | 1,129,589.72 |
| 14/09/2020 | 13.80 | 14.10 | 13.50 | 13.80 | +0.40 | +2.99 | 51,086,262 | 706,353.20 |
| 11/09/2020 | 13.20 | 14.30 | 13.20 | 13.40 | -2.00 | -12.99 | 151,392,215 | 2,072,612.42 |
| 10/09/2020 | 15.80 | 15.90 | 15.20 | 15.40 | -0.30 | -1.91 | 8,849,398 | 137,727.20 |
| 09/09/2020 | 15.20 | 15.90 | 15.10 | 15.70 | +0.20 | +1.29 | 17,579,332 | 272,405.72 |
| 08/09/2020 | 16.00 | 16.10 | 15.50 | 15.50 | -0.80 | -4.91 | 14,274,719 | 225,238.11 |
| 03/09/2020 | 16.30 | 16.60 | 16.00 | 16.30 | 0.00 | 0.00 | 19,115,454 | 313,007.83 |
| 02/09/2020 | 15.90 | 16.30 | 15.70 | 16.30 | +0.30 | +1.88 | 11,254,775 | 180,309.28 |
| 01/09/2020 | 15.60 | 16.00 | 15.40 | 16.00 | +0.30 | +1.91 | 18,564,274 | 293,852.56 |
The Information is provided for informative and educational purposes only.
