Companies/Securities in Focus
JSP : J.S.P. PROPERTY 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) |
|---|---|---|---|---|---|---|---|---|
| 20/10/2021 | 0.42 | 0.44 | 0.41 | 0.43 | +0.02 | +4.88 | 135,914,854 | 57,874.91 |
| 19/10/2021 | 0.39 | 0.42 | 0.38 | 0.41 | +0.02 | +5.13 | 34,224,455 | 13,916.91 |
| 18/10/2021 | 0.39 | 0.40 | 0.38 | 0.39 | +0.01 | +2.63 | 3,062,906 | 1,193.70 |
| 15/10/2021 | 0.40 | 0.40 | 0.38 | 0.38 | -0.01 | -2.56 | 2,175,700 | 851.78 |
| 14/10/2021 | 0.38 | 0.40 | 0.38 | 0.39 | +0.01 | +2.63 | 5,995,403 | 2,346.56 |
| 12/10/2021 | 0.39 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 1,804,940 | 696.54 |
| 11/10/2021 | 0.39 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 2,186,672 | 842.93 |
| 08/10/2021 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -2.56 | 768,852 | 294.19 |
| 07/10/2021 | 0.39 | 0.39 | 0.37 | 0.39 | 0.00 | 0.00 | 3,773,364 | 1,429.23 |
| 06/10/2021 | 0.39 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00 | 5,642,800 | 2,158.74 |
| 05/10/2021 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 1,815,001 | 724.12 |
| 04/10/2021 | 0.38 | 0.40 | 0.38 | 0.39 | +0.01 | +2.63 | 2,109,500 | 821.26 |
| 01/10/2021 | 0.39 | 0.40 | 0.38 | 0.38 | -0.01 | -2.56 | 3,234,100 | 1,254.17 |
| 30/09/2021 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 5,274,600 | 2,063.65 |
| 29/09/2021 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 6,585,462 | 2,630.81 |
| 28/09/2021 | 0.39 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 10,951,663 | 4,354.25 |
| 27/09/2021 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 5,656,504 | 2,261.98 |
| 23/09/2021 | 0.41 | 0.41 | 0.39 | 0.40 | -0.01 | -2.44 | 7,617,200 | 3,070.00 |
| 22/09/2021 | 0.40 | 0.41 | 0.39 | 0.41 | 0.00 | 0.00 | 8,641,251 | 3,460.91 |
| 21/09/2021 | 0.38 | 0.41 | 0.38 | 0.41 | +0.04 | +10.81 | 16,561,606 | 6,537.60 |
| 20/09/2021 | 0.40 | 0.40 | 0.37 | 0.37 | -0.03 | -7.50 | 17,648,104 | 6,738.23 |
| 17/09/2021 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 3,948,400 | 1,551.71 |
| 16/09/2021 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 4,253,600 | 1,699.56 |
| 15/09/2021 | 0.40 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00 | 8,329,200 | 3,337.02 |
| 14/09/2021 | 0.41 | 0.42 | 0.40 | 0.40 | -0.02 | -4.76 | 7,317,802 | 2,996.23 |
| 13/09/2021 | 0.41 | 0.42 | 0.40 | 0.42 | +0.01 | +2.44 | 10,199,933 | 4,174.80 |
| 10/09/2021 | 0.43 | 0.43 | 0.41 | 0.41 | -0.01 | -2.38 | 11,261,811 | 4,681.72 |
| 09/09/2021 | 0.41 | 0.43 | 0.40 | 0.42 | +0.02 | +5.00 | 25,156,005 | 10,549.77 |
| 08/09/2021 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 9,938,829 | 4,010.06 |
| 07/09/2021 | 0.42 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00 | 65,648,339 | 27,322.60 |
| 06/09/2021 | 0.39 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26 | 23,662,204 | 9,323.56 |
| 03/09/2021 | 0.36 | 0.38 | 0.36 | 0.38 | +0.02 | +5.56 | 5,084,223 | 1,879.11 |
| 02/09/2021 | 0.37 | 0.38 | 0.36 | 0.36 | -0.01 | -2.70 | 1,886,352 | 696.15 |
| 01/09/2021 | 0.38 | 0.38 | 0.36 | 0.37 | -0.01 | -2.63 | 4,832,500 | 1,775.33 |
The Information is provided for informative and educational purposes only.
