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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 29.75 | 31.25 | 29.50 | 31.00 | +1.25 | +4.20 | 20,021,827 | 610,419.35 |
| 04/03/2021 | 29.75 | 30.00 | 29.25 | 29.75 | -0.25 | -0.83 | 11,924,818 | 355,047.67 |
| 03/03/2021 | 28.75 | 30.00 | 28.25 | 30.00 | +1.75 | +6.19 | 33,826,286 | 990,109.24 |
| 02/03/2021 | 28.25 | 28.50 | 27.75 | 28.25 | 0.00 | 0.00 | 8,067,492 | 226,588.86 |
| 01/03/2021 | 26.75 | 28.25 | 26.50 | 28.25 | +1.25 | +4.63 | 19,551,003 | 544,380.46 |
| 25/02/2021 | 26.50 | 27.25 | 26.50 | 27.00 | +0.75 | +2.86 | 6,654,632 | 179,047.40 |
| 24/02/2021 | 27.50 | 27.50 | 26.25 | 26.25 | -1.00 | -3.67 | 10,734,815 | 285,980.07 |
| 23/02/2021 | 27.00 | 27.50 | 26.75 | 27.25 | +0.50 | +1.87 | 8,098,603 | 221,145.30 |
| 22/02/2021 | 28.00 | 28.25 | 26.00 | 26.75 | -1.25 | -4.46 | 21,205,317 | 567,314.86 |
| 19/02/2021 | 27.75 | 28.50 | 27.50 | 28.00 | +0.25 | +0.90 | 5,456,928 | 153,187.27 |
| 18/02/2021 | 28.75 | 29.00 | 27.75 | 27.75 | -0.75 | -2.63 | 6,529,632 | 184,363.47 |
| 17/02/2021 | 28.50 | 29.00 | 28.25 | 28.50 | -0.25 | -0.87 | 7,343,357 | 210,167.66 |
| 16/02/2021 | 28.75 | 28.75 | 28.00 | 28.75 | 0.00 | 0.00 | 8,164,876 | 232,504.60 |
| 15/02/2021 | 27.50 | 28.75 | 27.25 | 28.75 | +1.50 | +5.50 | 17,181,855 | 485,305.93 |
| 11/02/2021 | 26.75 | 27.25 | 25.75 | 27.25 | +0.50 | +1.87 | 10,749,333 | 285,651.41 |
| 10/02/2021 | 27.25 | 27.25 | 26.25 | 26.75 | -0.50 | -1.83 | 9,504,247 | 254,703.58 |
| 09/02/2021 | 27.00 | 27.50 | 26.50 | 27.25 | +0.25 | +0.93 | 12,685,772 | 343,426.50 |
| 08/02/2021 | 25.50 | 27.00 | 25.25 | 27.00 | +2.10 | +8.43 | 26,321,622 | 687,059.34 |
| 05/02/2021 | 24.90 | 25.25 | 24.70 | 24.90 | +0.20 | +0.81 | 15,137,111 | 376,611.29 |
| 04/02/2021 | 24.90 | 25.50 | 24.70 | 24.70 | 0.00 | 0.00 | 34,640,529 | 864,930.90 |
| 03/02/2021 | 23.90 | 24.90 | 23.90 | 24.70 | +1.10 | +4.66 | 52,230,785 | 1,276,857.48 |
| 02/02/2021 | 22.60 | 24.10 | 22.00 | 23.60 | +1.00 | +4.42 | 147,110,651 | 3,220,640.07 |
| 01/02/2021 | 22.90 | 23.20 | 22.50 | 22.60 | +0.10 | +0.44 | 22,125,373 | 503,823.23 |
The Information is provided for informative and educational purposes only.
