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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 1,180,900 | 295.10 |
| 21/01/2021 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 124,500 | 31.17 |
| 20/01/2021 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00 | 340,700 | 86.26 |
| 19/01/2021 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 188,700 | 47.22 |
| 18/01/2021 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00 | 587,700 | 146.76 |
| 15/01/2021 | 0.25 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85 | 2,877,801 | 719.49 |
| 14/01/2021 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 845,899 | 216.27 |
| 13/01/2021 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 3,530,900 | 901.71 |
| 12/01/2021 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 201,000 | 50.94 |
| 11/01/2021 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 2,090,400 | 537.24 |
| 08/01/2021 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00 | 7,541,792 | 1,959.69 |
| 07/01/2021 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00 | 529,130 | 132.28 |
| 06/01/2021 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 2,103,100 | 527.87 |
| 05/01/2021 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 243,901 | 61.63 |
| 04/01/2021 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 1,340,504 | 335.24 |
| 30/12/2020 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 1,040,501 | 261.03 |
| 29/12/2020 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 1,071,599 | 268.02 |
| 28/12/2020 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 1,891,200 | 478.88 |
| 25/12/2020 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 3,233,800 | 825.63 |
| 24/12/2020 | 0.24 | 0.26 | 0.24 | 0.25 | +0.01 | +4.17 | 7,792,905 | 1,940.46 |
| 23/12/2020 | 0.23 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35 | 4,010,199 | 981.32 |
| 22/12/2020 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00 | 5,464,800 | 1,253.51 |
| 21/12/2020 | 0.24 | 0.24 | 0.22 | 0.23 | -0.02 | -8.00 | 8,418,900 | 1,967.84 |
| 18/12/2020 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00 | 2,696,600 | 673.74 |
| 17/12/2020 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 5,368,200 | 1,355.11 |
| 16/12/2020 | 0.24 | 0.26 | 0.23 | 0.25 | +0.01 | +4.17 | 13,995,712 | 3,458.52 |
| 15/12/2020 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35 | 20,032,500 | 4,648.21 |
| 14/12/2020 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00 | 5,752,700 | 1,321.23 |
| 09/12/2020 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17 | 2,064,600 | 495.80 |
| 08/12/2020 | 0.22 | 0.25 | 0.22 | 0.24 | +0.02 | +9.09 | 13,810,998 | 3,276.06 |
| 04/12/2020 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 1,188,800 | 264.28 |
| 03/12/2020 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 328,700 | 74.30 |
| 02/12/2020 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 3,721,400 | 850.21 |
| 01/12/2020 | 0.23 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00 | 10,705,400 | 2,351.32 |
The Information is provided for informative and educational purposes only.
