ข้อมูลรายบริษัท/หลักทรัพย์
JWD : บริษัท เจดับเบิ้ลยูดี อินโฟโลจิสติกส์ 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) |
|---|---|---|---|---|---|---|---|---|
| 28/10/2563 | 7.20 | 7.20 | 7.00 | 7.10 | -0.10 | -1.39 | 2,912,106 | 20,784.48 |
| 27/10/2563 | 6.80 | 7.20 | 6.80 | 7.20 | +0.35 | +5.11 | 2,969,404 | 20,956.91 |
| 26/10/2563 | 6.90 | 6.95 | 6.80 | 6.85 | -0.05 | -0.72 | 1,677,800 | 11,499.78 |
| 22/10/2563 | 7.15 | 7.20 | 6.90 | 6.90 | -0.25 | -3.50 | 4,192,201 | 29,317.72 |
| 21/10/2563 | 7.20 | 7.30 | 7.05 | 7.15 | +0.05 | +0.70 | 2,294,802 | 16,464.23 |
| 20/10/2563 | 6.90 | 7.30 | 6.90 | 7.10 | +0.20 | +2.90 | 3,391,720 | 24,095.06 |
| 19/10/2563 | 7.05 | 7.15 | 6.90 | 6.90 | -0.30 | -4.17 | 3,729,131 | 26,045.20 |
| 16/10/2563 | 7.35 | 7.40 | 7.10 | 7.20 | -0.10 | -1.37 | 2,444,843 | 17,612.69 |
| 15/10/2563 | 7.45 | 7.60 | 7.30 | 7.30 | -0.15 | -2.01 | 3,484,100 | 25,926.33 |
| 14/10/2563 | 7.70 | 7.85 | 7.45 | 7.45 | -0.30 | -3.87 | 5,126,899 | 38,978.16 |
| 12/10/2563 | 7.75 | 7.90 | 7.75 | 7.75 | +0.05 | +0.65 | 2,178,212 | 17,002.91 |
| 09/10/2563 | 8.15 | 8.15 | 7.70 | 7.70 | -0.40 | -4.94 | 8,121,749 | 63,828.97 |
| 08/10/2563 | 8.30 | 8.35 | 8.05 | 8.10 | -0.20 | -2.41 | 5,748,465 | 46,897.22 |
| 07/10/2563 | 8.30 | 8.70 | 8.20 | 8.30 | 0.00 | 0.00 | 16,096,912 | 137,112.04 |
| 06/10/2563 | 8.00 | 8.50 | 7.95 | 8.30 | +0.40 | +5.06 | 17,305,998 | 143,518.36 |
| 05/10/2563 | 8.05 | 8.05 | 7.90 | 7.90 | -0.10 | -1.25 | 2,118,755 | 16,863.82 |
| 02/10/2563 | 7.80 | 8.10 | 7.70 | 8.00 | +0.25 | +3.23 | 6,617,656 | 52,292.72 |
| 01/10/2563 | 7.75 | 7.80 | 7.45 | 7.75 | +0.05 | +0.65 | 3,381,971 | 25,814.61 |
| 30/09/2563 | 7.85 | 7.90 | 7.65 | 7.70 | -0.10 | -1.28 | 2,523,131 | 19,475.44 |
| 29/09/2563 | 8.10 | 8.10 | 7.80 | 7.80 | -0.20 | -2.50 | 5,367,300 | 42,671.15 |
| 28/09/2563 | 7.75 | 8.05 | 7.70 | 8.00 | +0.30 | +3.90 | 11,148,167 | 88,337.61 |
| 25/09/2563 | 7.40 | 7.80 | 7.40 | 7.70 | +0.45 | +6.21 | 15,382,592 | 117,175.30 |
| 24/09/2563 | 7.10 | 7.40 | 7.10 | 7.25 | +0.10 | +1.40 | 2,940,612 | 21,357.17 |
| 23/09/2563 | 7.20 | 7.25 | 7.10 | 7.15 | +0.05 | +0.70 | 1,864,212 | 13,371.26 |
| 22/09/2563 | 7.35 | 7.35 | 7.10 | 7.10 | -0.20 | -2.74 | 2,252,194 | 16,149.26 |
| 21/09/2563 | 7.20 | 7.30 | 7.15 | 7.30 | +0.20 | +2.82 | 1,790,900 | 12,946.83 |
| 18/09/2563 | 7.10 | 7.25 | 7.05 | 7.10 | +0.10 | +1.43 | 1,107,212 | 7,890.74 |
| 17/09/2563 | 7.25 | 7.35 | 7.00 | 7.00 | -0.25 | -3.45 | 1,234,755 | 8,766.88 |
| 16/09/2563 | 7.40 | 7.40 | 7.20 | 7.25 | -0.10 | -1.36 | 608,002 | 4,435.12 |
| 15/09/2563 | 7.15 | 7.40 | 7.15 | 7.35 | +0.25 | +3.52 | 1,275,211 | 9,302.34 |
| 14/09/2563 | 7.15 | 7.20 | 7.05 | 7.10 | -0.05 | -0.70 | 1,189,422 | 8,462.52 |
| 11/09/2563 | 7.30 | 7.45 | 7.15 | 7.15 | -0.10 | -1.38 | 1,797,224 | 13,056.73 |
| 10/09/2563 | 7.50 | 7.50 | 7.20 | 7.25 | -0.05 | -0.68 | 1,363,147 | 10,039.99 |
| 09/09/2563 | 7.25 | 7.40 | 7.05 | 7.30 | -0.10 | -1.35 | 3,141,001 | 22,748.28 |
| 08/09/2563 | 7.55 | 7.60 | 7.35 | 7.40 | -0.20 | -2.63 | 2,789,451 | 20,817.99 |
| 03/09/2563 | 7.65 | 7.95 | 7.60 | 7.60 | -0.05 | -0.65 | 11,329,186 | 88,050.15 |
| 02/09/2563 | 7.40 | 7.65 | 7.35 | 7.65 | +0.35 | +4.79 | 3,806,561 | 28,757.78 |
| 01/09/2563 | 7.50 | 7.60 | 7.30 | 7.30 | -0.25 | -3.31 | 3,641,151 | 26,970.88 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
