Companies/Securities in Focus
J : JAS ASSET 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 4.36 | 4.38 | 4.24 | 4.28 | -0.06 | -1.38 | 6,699,624 | 28,781.45 |
| 30/05/2022 | 4.36 | 4.44 | 4.30 | 4.34 | +0.06 | +1.40 | 10,464,898 | 45,699.13 |
| 27/05/2022 | 4.46 | 4.50 | 4.26 | 4.28 | -0.16 | -3.60 | 14,535,819 | 63,289.51 |
| 26/05/2022 | 4.50 | 4.58 | 4.38 | 4.44 | -0.10 | -2.20 | 15,355,586 | 68,688.86 |
| 25/05/2022 | 4.30 | 4.60 | 4.28 | 4.54 | +0.30 | +7.08 | 20,681,552 | 92,313.63 |
| 24/05/2022 | 4.24 | 4.40 | 4.20 | 4.24 | +0.04 | +0.95 | 8,823,488 | 37,834.49 |
| 23/05/2022 | 4.14 | 4.26 | 4.14 | 4.20 | +0.06 | +1.45 | 4,102,162 | 17,254.05 |
| 20/05/2022 | 4.10 | 4.20 | 4.10 | 4.14 | +0.04 | +0.98 | 2,997,518 | 12,465.12 |
| 19/05/2022 | 4.06 | 4.12 | 4.00 | 4.10 | -0.06 | -1.44 | 4,975,594 | 20,266.16 |
| 18/05/2022 | 4.20 | 4.26 | 4.14 | 4.16 | -0.06 | -1.42 | 5,055,304 | 21,091.39 |
| 17/05/2022 | 4.08 | 4.24 | 4.06 | 4.22 | +0.16 | +3.94 | 12,512,578 | 52,099.17 |
| 13/05/2022 | 4.12 | 4.16 | 4.04 | 4.06 | -0.02 | -0.49 | 9,081,110 | 37,117.54 |
| 12/05/2022 | 4.22 | 4.32 | 4.08 | 4.08 | -0.18 | -4.23 | 11,785,601 | 49,093.73 |
| 11/05/2022 | 4.54 | 4.56 | 4.26 | 4.26 | -0.42 | -8.97 | 21,548,602 | 94,400.31 |
| 10/05/2022 | 4.48 | 4.68 | 4.44 | 4.68 | +0.18 | +4.00 | 8,034,343 | 36,613.36 |
| 09/05/2022 | 4.62 | 4.64 | 4.40 | 4.50 | -0.12 | -2.60 | 11,073,534 | 50,046.69 |
| 06/05/2022 | 4.66 | 4.72 | 4.60 | 4.62 | -0.10 | -2.12 | 11,712,851 | 54,408.01 |
| 05/05/2022 | 4.80 | 4.94 | 4.72 | 4.72 | -0.02 | -0.42 | 15,386,507 | 74,386.45 |
| 03/05/2022 | 4.92 | 4.96 | 4.68 | 4.74 | -0.18 | -3.66 | 19,696,437 | 94,979.36 |
| 29/04/2022 | 4.76 | 5.05 | 4.74 | 4.92 | +0.12 | +2.50 | 27,252,234 | 134,171.99 |
| 28/04/2022 | 4.76 | 4.86 | 4.74 | 4.80 | +0.12 | +2.56 | 5,556,905 | 26,669.10 |
| 27/04/2022 | 4.72 | 4.74 | 4.62 | 4.68 | -0.04 | -0.85 | 5,326,552 | 24,958.09 |
| 26/04/2022 | 4.94 | 4.94 | 4.72 | 4.72 | -0.18 | -3.67 | 10,521,222 | 50,518.92 |
| 25/04/2022 | 4.90 | 5.05 | 4.80 | 4.90 | -0.30 | -5.77 | 29,483,692 | 144,906.29 |
| 22/04/2022 | 5.20 | 5.25 | 5.00 | 5.20 | -0.05 | -0.95 | 22,112,180 | 113,119.30 |
| 21/04/2022 | 4.94 | 5.35 | 4.90 | 5.25 | +0.37 | +7.58 | 27,139,843 | 139,097.77 |
| 20/04/2022 | 4.98 | 5.20 | 4.82 | 4.88 | -0.10 | -2.01 | 27,160,431 | 134,845.84 |
| 19/04/2022 | 4.72 | 4.98 | 4.70 | 4.98 | +0.22 | +4.62 | 13,837,176 | 67,068.96 |
| 18/04/2022 | 4.98 | 5.00 | 4.66 | 4.76 | -0.22 | -4.42 | 18,774,097 | 90,216.00 |
| 12/04/2022 | 4.60 | 5.10 | 4.58 | 4.98 | +0.38 | +8.26 | 36,693,570 | 180,748.91 |
| 11/04/2022 | 5.05 | 5.10 | 4.60 | 4.60 | -0.40 | -8.00 | 28,000,829 | 133,778.78 |
| 08/04/2022 | 5.20 | 5.25 | 4.94 | 5.00 | -0.05 | -0.99 | 30,571,167 | 154,865.44 |
| 07/04/2022 | 4.98 | 5.80 | 4.90 | 5.05 | 0.00 | 0.00 | 161,652,083 | 851,769.96 |
| 05/04/2022 | 4.50 | 5.05 | 4.50 | 5.05 | +0.55 | +12.22 | 85,437,345 | 411,614.60 |
| 04/04/2022 | 4.48 | 4.76 | 4.44 | 4.50 | +0.06 | +1.35 | 47,142,027 | 217,299.87 |
| 01/04/2022 | 4.44 | 4.54 | 4.38 | 4.44 | +0.04 | +0.91 | 8,021,621 | 35,854.68 |
The Information is provided for informative and educational purposes only.
