ข้อมูลรายบริษัท/หลักทรัพย์
JMT : บริษัท เจ เอ็ม ที เน็ทเวอร์ค เซอร์วิสเซ็ส จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 26/06/2560 | 25.25 | 26.50 | 25.25 | 26.00 | +1.00 | +4.00 | 4,806,351 | 124,718.61 |
| 23/06/2560 | 24.70 | 25.25 | 24.70 | 25.00 | +0.40 | +1.63 | 3,404,678 | 84,926.03 |
| 22/06/2560 | 24.40 | 24.60 | 24.30 | 24.60 | +0.30 | +1.23 | 638,022 | 15,605.45 |
| 21/06/2560 | 24.60 | 24.60 | 24.30 | 24.30 | -0.30 | -1.22 | 400,485 | 9,768.98 |
| 20/06/2560 | 24.60 | 24.70 | 24.40 | 24.60 | 0.00 | 0.00 | 553,730 | 13,573.78 |
| 19/06/2560 | 24.40 | 24.60 | 24.20 | 24.60 | +0.30 | +1.23 | 747,350 | 18,257.06 |
| 16/06/2560 | 24.40 | 24.50 | 24.20 | 24.30 | 0.00 | 0.00 | 281,500 | 6,848.72 |
| 15/06/2560 | 24.00 | 24.50 | 24.00 | 24.30 | +0.30 | +1.25 | 2,595,111 | 62,921.65 |
| 14/06/2560 | 23.70 | 24.30 | 23.40 | 24.00 | +0.40 | +1.69 | 1,383,302 | 33,187.76 |
| 13/06/2560 | 23.60 | 23.70 | 23.40 | 23.60 | +0.10 | +0.43 | 309,200 | 7,290.35 |
| 12/06/2560 | 23.70 | 23.70 | 23.40 | 23.50 | 0.00 | 0.00 | 350,500 | 8,252.83 |
| 09/06/2560 | 23.60 | 23.80 | 23.40 | 23.50 | +0.30 | +1.29 | 1,272,100 | 30,007.55 |
| 08/06/2560 | 23.20 | 23.30 | 23.00 | 23.20 | 0.00 | 0.00 | 215,800 | 4,997.38 |
| 07/06/2560 | 23.20 | 23.40 | 23.10 | 23.20 | +0.10 | +0.43 | 352,400 | 8,219.94 |
| 06/06/2560 | 22.80 | 23.20 | 22.80 | 23.10 | +0.30 | +1.32 | 382,800 | 8,829.18 |
| 05/06/2560 | 23.30 | 23.30 | 22.70 | 22.80 | -0.30 | -1.30 | 426,200 | 9,776.44 |
| 02/06/2560 | 23.30 | 23.30 | 23.00 | 23.10 | 0.00 | 0.00 | 190,418 | 4,393.84 |
| 01/06/2560 | 23.30 | 23.30 | 23.10 | 23.10 | +0.10 | +0.43 | 66,400 | 1,539.06 |
| 31/05/2560 | 23.10 | 23.50 | 23.00 | 23.00 | -0.20 | -0.86 | 343,333 | 7,930.47 |
| 30/05/2560 | 23.00 | 23.40 | 23.00 | 23.20 | -0.10 | -0.43 | 666,102 | 15,381.11 |
| 29/05/2560 | 23.90 | 23.90 | 22.90 | 23.30 | -0.40 | -1.69 | 504,094 | 11,687.39 |
| 26/05/2560 | 23.60 | 23.90 | 23.40 | 23.70 | +0.40 | +1.72 | 791,702 | 18,761.40 |
| 25/05/2560 | 22.50 | 23.60 | 22.40 | 23.30 | +1.00 | +4.48 | 971,468 | 22,305.83 |
| 24/05/2560 | 22.70 | 22.70 | 22.20 | 22.30 | -0.30 | -1.33 | 590,102 | 13,249.83 |
| 23/05/2560 | 22.00 | 22.60 | 22.00 | 22.60 | +0.60 | +2.73 | 236,314 | 5,271.55 |
| 22/05/2560 | 22.60 | 22.60 | 22.00 | 22.00 | -0.40 | -1.79 | 438,664 | 9,719.56 |
| 19/05/2560 | 22.70 | 22.90 | 22.40 | 22.40 | -0.20 | -0.88 | 548,103 | 12,387.58 |
| 18/05/2560 | 22.70 | 23.00 | 22.50 | 22.60 | +0.10 | +0.44 | 786,802 | 17,928.40 |
| 17/05/2560 | 21.80 | 22.70 | 21.60 | 22.50 | +0.70 | +3.21 | 888,102 | 19,888.51 |
| 16/05/2560 | 20.60 | 21.80 | 20.60 | 21.80 | +1.10 | +5.31 | 1,218,466 | 26,062.98 |
| 15/05/2560 | 21.60 | 22.00 | 20.70 | 20.70 | -1.30 | -5.91 | 2,073,291 | 43,863.98 |
| 12/05/2560 | 22.60 | 22.70 | 21.90 | 22.00 | -0.60 | -2.65 | 1,294,310 | 28,613.21 |
| 11/05/2560 | 23.30 | 24.00 | 22.60 | 22.60 | -1.70 | -7.00 | 3,224,730 | 74,387.43 |
| 09/05/2560 | 24.80 | 24.80 | 24.00 | 24.30 | -0.30 | -1.22 | 827,901 | 20,216.03 |
| 08/05/2560 | 23.80 | 24.70 | 23.80 | 24.60 | +0.80 | +3.36 | 779,600 | 19,036.21 |
| 05/05/2560 | 24.10 | 24.10 | 23.80 | 23.80 | -0.40 | -1.65 | 422,200 | 10,106.74 |
| 04/05/2560 | 24.00 | 24.20 | 23.90 | 24.20 | +0.20 | +0.83 | 164,750 | 3,957.82 |
| 03/05/2560 | 23.90 | 24.10 | 23.90 | 24.00 | +0.10 | +0.42 | 180,100 | 4,322.68 |
| 02/05/2560 | 24.20 | 24.30 | 23.90 | 23.90 | -0.30 | -1.24 | 471,501 | 11,341.71 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
