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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2020 | 14.30 | 14.30 | 13.40 | 13.50 | -0.50 | -3.57 | 23,812,561 | 328,871.22 |
| 10/08/2020 | 13.80 | 14.00 | 13.50 | 14.00 | +0.20 | +1.45 | 8,896,760 | 122,778.40 |
| 07/08/2020 | 13.70 | 13.90 | 13.40 | 13.80 | +0.10 | +0.73 | 10,078,602 | 137,779.37 |
| 06/08/2020 | 14.10 | 14.20 | 13.70 | 13.70 | -0.30 | -2.14 | 13,254,186 | 184,811.09 |
| 05/08/2020 | 15.00 | 15.10 | 13.70 | 14.00 | -0.90 | -6.04 | 71,906,335 | 1,028,020.60 |
| 04/08/2020 | 14.30 | 14.90 | 14.10 | 14.90 | +0.80 | +5.67 | 37,243,668 | 542,568.22 |
| 03/08/2020 | 14.00 | 14.40 | 14.00 | 14.10 | 0.00 | 0.00 | 13,522,587 | 191,737.99 |
| 31/07/2020 | 13.90 | 14.10 | 13.50 | 14.10 | +0.40 | +2.92 | 22,568,030 | 311,942.89 |
| 30/07/2020 | 14.20 | 14.40 | 13.30 | 13.70 | -0.40 | -2.84 | 40,935,722 | 564,488.58 |
| 29/07/2020 | 14.50 | 14.60 | 14.00 | 14.10 | -0.20 | -1.40 | 20,560,870 | 293,186.76 |
| 24/07/2020 | 14.00 | 14.50 | 13.90 | 14.30 | +0.20 | +1.42 | 21,700,677 | 308,821.76 |
| 23/07/2020 | 14.20 | 14.40 | 13.90 | 14.10 | +0.10 | +0.71 | 16,285,519 | 230,154.23 |
| 22/07/2020 | 14.20 | 14.40 | 13.80 | 14.00 | 0.00 | 0.00 | 25,017,765 | 352,457.44 |
| 21/07/2020 | 14.50 | 15.00 | 14.00 | 14.00 | -0.30 | -2.10 | 53,466,403 | 772,938.37 |
| 20/07/2020 | 13.00 | 14.30 | 13.00 | 14.30 | +1.50 | +11.72 | 66,180,642 | 907,653.30 |
| 17/07/2020 | 12.70 | 12.90 | 12.50 | 12.80 | +0.30 | +2.40 | 34,594,264 | 440,755.12 |
| 16/07/2020 | 12.30 | 12.70 | 12.20 | 12.50 | +0.50 | +4.17 | 50,410,888 | 628,963.17 |
| 15/07/2020 | 12.20 | 12.30 | 12.00 | 12.00 | +0.10 | +0.84 | 22,658,895 | 274,465.52 |
| 14/07/2020 | 11.60 | 11.90 | 11.40 | 11.90 | +0.10 | +0.85 | 26,981,096 | 313,587.41 |
| 13/07/2020 | 12.10 | 12.70 | 11.80 | 11.80 | -0.10 | -0.84 | 65,837,722 | 802,724.67 |
| 10/07/2020 | 11.90 | 12.10 | 11.70 | 11.90 | -0.10 | -0.83 | 22,519,979 | 268,149.93 |
| 09/07/2020 | 11.80 | 12.30 | 11.60 | 12.00 | +0.30 | +2.56 | 33,943,299 | 406,113.09 |
| 08/07/2020 | 11.90 | 12.20 | 11.50 | 11.70 | -0.10 | -0.85 | 42,279,723 | 502,626.19 |
| 07/07/2020 | 11.10 | 11.80 | 10.90 | 11.80 | +0.90 | +8.26 | 39,210,237 | 446,206.91 |
| 03/07/2020 | 11.30 | 11.40 | 10.90 | 10.90 | -0.30 | -2.68 | 23,098,589 | 255,764.86 |
| 02/07/2020 | 10.80 | 11.40 | 10.80 | 11.20 | +0.50 | +4.67 | 26,913,661 | 298,475.14 |
| 01/07/2020 | 11.10 | 11.20 | 10.40 | 10.70 | -0.30 | -2.73 | 31,611,711 | 338,145.91 |
The Information is provided for informative and educational purposes only.
