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) |
|---|---|---|---|---|---|---|---|---|
| 25/02/2564 | 41.00 | 41.25 | 40.25 | 40.75 | +0.25 | +0.62 | 3,847,098 | 157,124.73 |
| 24/02/2564 | 39.50 | 41.00 | 38.50 | 40.50 | +1.00 | +2.53 | 9,624,852 | 381,548.84 |
| 23/02/2564 | 39.50 | 39.75 | 39.25 | 39.50 | +0.25 | +0.64 | 2,302,730 | 90,944.93 |
| 22/02/2564 | 41.00 | 41.25 | 38.50 | 39.25 | -1.75 | -4.27 | 13,994,787 | 551,690.86 |
| 19/02/2564 | 40.75 | 42.00 | 40.75 | 41.00 | 0.00 | 0.00 | 2,835,274 | 116,880.63 |
| 18/02/2564 | 41.50 | 42.00 | 41.00 | 41.00 | -0.50 | -1.20 | 3,175,116 | 131,405.94 |
| 17/02/2564 | 41.75 | 42.50 | 41.00 | 41.50 | -0.50 | -1.19 | 6,057,807 | 251,344.92 |
| 16/02/2564 | 42.50 | 42.50 | 41.25 | 42.00 | -0.50 | -1.18 | 8,596,590 | 359,652.65 |
| 15/02/2564 | 40.75 | 42.75 | 40.50 | 42.50 | +2.25 | +5.59 | 11,667,634 | 489,043.34 |
| 11/02/2564 | 40.25 | 41.00 | 39.50 | 40.25 | 0.00 | 0.00 | 4,555,123 | 183,184.85 |
| 10/02/2564 | 41.00 | 41.25 | 39.75 | 40.25 | -0.50 | -1.23 | 5,275,030 | 213,148.51 |
| 09/02/2564 | 41.00 | 41.25 | 40.50 | 40.75 | -0.50 | -1.21 | 4,306,527 | 175,501.02 |
| 08/02/2564 | 40.75 | 41.50 | 40.25 | 41.25 | +0.25 | +0.61 | 11,290,484 | 462,917.79 |
| 05/02/2564 | 41.00 | 41.00 | 39.75 | 41.00 | +0.25 | +0.61 | 10,309,118 | 417,066.34 |
| 04/02/2564 | 39.75 | 41.25 | 39.75 | 40.75 | +1.25 | +3.16 | 18,533,717 | 752,915.91 |
| 03/02/2564 | 39.25 | 40.25 | 39.25 | 39.50 | +0.50 | +1.28 | 16,624,370 | 659,254.16 |
| 02/02/2564 | 37.50 | 39.50 | 37.00 | 39.00 | +1.50 | +4.00 | 15,348,023 | 586,443.33 |
| 01/02/2564 | 37.50 | 38.50 | 37.00 | 37.50 | +0.50 | +1.35 | 6,789,234 | 255,713.40 |
| 29/01/2564 | 37.25 | 38.00 | 36.50 | 37.00 | +0.25 | +0.68 | 5,472,042 | 203,314.31 |
| 28/01/2564 | 37.75 | 39.00 | 36.50 | 36.75 | -1.75 | -4.55 | 11,739,116 | 440,905.66 |
| 27/01/2564 | 38.75 | 39.00 | 38.00 | 38.50 | -0.25 | -0.65 | 5,523,212 | 211,974.41 |
| 26/01/2564 | 37.75 | 40.00 | 37.00 | 38.75 | +0.75 | +1.97 | 16,682,295 | 648,062.57 |
| 25/01/2564 | 39.00 | 39.00 | 37.50 | 38.00 | -0.50 | -1.30 | 7,065,701 | 269,087.55 |
| 22/01/2564 | 37.50 | 39.00 | 37.25 | 38.50 | +1.00 | +2.67 | 6,889,592 | 262,399.23 |
| 21/01/2564 | 38.75 | 38.75 | 36.75 | 37.50 | -0.75 | -1.96 | 6,707,904 | 251,477.84 |
| 20/01/2564 | 39.00 | 39.50 | 38.25 | 38.25 | -0.50 | -1.29 | 8,580,932 | 332,774.45 |
| 19/01/2564 | 38.50 | 39.25 | 38.00 | 38.75 | +1.00 | +2.65 | 15,484,164 | 598,435.17 |
| 18/01/2564 | 36.25 | 38.00 | 36.00 | 37.75 | +1.50 | +4.14 | 15,680,123 | 584,251.49 |
| 15/01/2564 | 35.50 | 36.25 | 35.25 | 36.25 | +1.00 | +2.84 | 4,457,532 | 159,348.44 |
| 14/01/2564 | 36.00 | 36.25 | 35.00 | 35.25 | -0.50 | -1.40 | 3,974,636 | 141,195.92 |
| 13/01/2564 | 36.25 | 36.75 | 35.75 | 35.75 | 0.00 | 0.00 | 4,980,620 | 180,412.16 |
| 12/01/2564 | 36.00 | 36.25 | 35.25 | 35.75 | -0.25 | -0.69 | 4,357,553 | 155,855.74 |
| 11/01/2564 | 35.50 | 36.50 | 35.25 | 36.00 | +0.50 | +1.41 | 5,540,007 | 199,088.00 |
| 08/01/2564 | 35.50 | 36.25 | 35.00 | 35.50 | +0.50 | +1.43 | 6,848,861 | 243,963.07 |
| 07/01/2564 | 34.50 | 35.50 | 34.25 | 35.00 | +0.75 | +2.19 | 4,094,415 | 143,406.43 |
| 06/01/2564 | 35.75 | 35.75 | 34.25 | 34.25 | -1.00 | -2.84 | 9,819,337 | 342,076.33 |
| 05/01/2564 | 36.25 | 37.00 | 34.75 | 35.25 | -0.75 | -2.08 | 9,477,021 | 338,632.70 |
| 04/01/2564 | 35.00 | 36.00 | 34.50 | 36.00 | 0.00 | 0.00 | 6,466,470 | 229,475.32 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
