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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 4.36 | 4.46 | 4.36 | 4.40 | +0.02 | +0.46 | 3,420,398 | 15,052.85 |
| 30/03/2022 | 4.52 | 4.56 | 4.36 | 4.38 | -0.06 | -1.35 | 9,286,042 | 41,412.49 |
| 29/03/2022 | 4.34 | 4.54 | 4.34 | 4.44 | +0.14 | +3.26 | 15,315,116 | 68,264.70 |
| 28/03/2022 | 4.20 | 4.34 | 4.20 | 4.30 | +0.06 | +1.42 | 2,611,338 | 11,201.69 |
| 25/03/2022 | 4.24 | 4.30 | 4.20 | 4.24 | -0.04 | -0.93 | 4,047,921 | 17,140.63 |
| 24/03/2022 | 4.30 | 4.38 | 4.28 | 4.28 | -0.06 | -1.38 | 3,346,438 | 14,470.98 |
| 23/03/2022 | 4.48 | 4.62 | 4.32 | 4.34 | -0.06 | -1.36 | 24,690,043 | 109,965.55 |
| 22/03/2022 | 4.26 | 4.40 | 4.26 | 4.40 | +0.10 | +2.33 | 7,473,329 | 32,501.26 |
| 21/03/2022 | 4.24 | 4.38 | 4.24 | 4.30 | +0.12 | +2.87 | 6,824,510 | 29,527.71 |
| 18/03/2022 | 4.20 | 4.26 | 4.16 | 4.18 | 0.00 | 0.00 | 3,381,080 | 14,239.97 |
| 17/03/2022 | 4.16 | 4.20 | 4.12 | 4.18 | +0.06 | +1.46 | 2,015,014 | 8,401.04 |
| 16/03/2022 | 4.06 | 4.18 | 4.04 | 4.12 | +0.10 | +2.49 | 3,161,100 | 13,029.91 |
| 15/03/2022 | 4.16 | 4.16 | 4.00 | 4.02 | -0.08 | -1.95 | 2,326,883 | 9,449.07 |
| 14/03/2022 | 4.06 | 4.16 | 4.00 | 4.10 | +0.08 | +1.99 | 3,163,579 | 12,895.97 |
| 11/03/2022 | 4.00 | 4.08 | 3.88 | 4.02 | +0.02 | +0.50 | 1,765,395 | 7,073.07 |
| 10/03/2022 | 3.96 | 4.08 | 3.94 | 4.00 | +0.10 | +2.56 | 4,690,520 | 18,858.91 |
| 09/03/2022 | 3.80 | 3.94 | 3.76 | 3.90 | +0.10 | +2.63 | 4,431,831 | 17,140.16 |
| 08/03/2022 | 3.84 | 3.90 | 3.54 | 3.80 | 0.00 | 0.00 | 6,127,100 | 22,807.88 |
| 07/03/2022 | 4.04 | 4.04 | 3.80 | 3.80 | -0.30 | -7.32 | 6,283,558 | 24,471.40 |
| 04/03/2022 | 4.22 | 4.22 | 4.00 | 4.10 | -0.12 | -2.84 | 5,885,049 | 24,318.23 |
| 03/03/2022 | 4.30 | 4.30 | 4.18 | 4.22 | -0.04 | -0.94 | 3,052,926 | 12,878.95 |
| 02/03/2022 | 4.30 | 4.32 | 4.22 | 4.26 | -0.04 | -0.93 | 3,440,391 | 14,647.20 |
| 01/03/2022 | 4.24 | 4.40 | 4.24 | 4.30 | +0.10 | +2.38 | 13,055,703 | 56,368.14 |
| 28/02/2022 | 4.20 | 4.32 | 4.16 | 4.20 | -0.02 | -0.47 | 10,358,329 | 44,069.33 |
| 25/02/2022 | 4.26 | 4.30 | 4.20 | 4.22 | +0.02 | +0.48 | 5,843,630 | 24,781.94 |
| 24/02/2022 | 4.24 | 4.38 | 4.16 | 4.20 | -0.10 | -2.33 | 20,847,650 | 88,586.60 |
| 23/02/2022 | 4.60 | 4.68 | 4.22 | 4.30 | +0.24 | +5.91 | 35,234,331 | 156,176.18 |
| 22/02/2022 | 3.84 | 4.22 | 3.78 | 4.06 | +0.22 | +5.73 | 25,448,147 | 103,100.38 |
| 21/02/2022 | 3.80 | 3.94 | 3.80 | 3.84 | +0.06 | +1.59 | 2,683,024 | 10,357.78 |
| 18/02/2022 | 3.88 | 3.88 | 3.76 | 3.78 | -0.10 | -2.58 | 3,170,256 | 12,033.35 |
| 17/02/2022 | 4.00 | 4.04 | 3.80 | 3.88 | -0.06 | -1.52 | 2,597,116 | 10,155.97 |
| 15/02/2022 | 3.76 | 3.94 | 3.76 | 3.94 | +0.16 | +4.23 | 2,049,529 | 7,934.30 |
| 14/02/2022 | 3.88 | 3.88 | 3.74 | 3.78 | -0.10 | -2.58 | 3,792,413 | 14,374.96 |
| 11/02/2022 | 3.88 | 3.96 | 3.84 | 3.88 | -0.04 | -1.02 | 2,990,706 | 11,631.58 |
| 10/02/2022 | 4.08 | 4.12 | 3.88 | 3.92 | -0.14 | -3.45 | 8,790,871 | 34,851.58 |
| 09/02/2022 | 4.06 | 4.18 | 4.06 | 4.06 | -0.02 | -0.49 | 3,939,196 | 16,227.38 |
| 08/02/2022 | 4.12 | 4.30 | 4.00 | 4.08 | -0.04 | -0.97 | 11,118,881 | 45,642.00 |
| 07/02/2022 | 4.20 | 4.26 | 4.08 | 4.12 | -0.10 | -2.37 | 3,817,234 | 15,864.59 |
| 04/02/2022 | 4.22 | 4.28 | 4.20 | 4.22 | -0.02 | -0.47 | 1,519,651 | 6,418.63 |
| 03/02/2022 | 4.32 | 4.36 | 4.22 | 4.24 | -0.08 | -1.85 | 2,261,130 | 9,668.21 |
| 02/02/2022 | 4.34 | 4.44 | 4.28 | 4.32 | -0.02 | -0.46 | 4,863,960 | 21,131.16 |
| 01/02/2022 | 4.20 | 4.38 | 4.20 | 4.34 | +0.14 | +3.33 | 4,928,349 | 21,214.32 |
The Information is provided for informative and educational purposes only.
