Companies/Securities in Focus
JAK : JAKPAISAN ESTATE 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 1.58 | 1.59 | 1.57 | 1.58 | -0.01 | -0.63 | 60,200 | 95.17 |
| 10/08/2022 | 1.57 | 1.59 | 1.57 | 1.59 | +0.02 | +1.27 | 420,100 | 661.08 |
| 09/08/2022 | 1.57 | 1.58 | 1.57 | 1.57 | +0.02 | +1.29 | 224,700 | 353.14 |
| 08/08/2022 | 1.56 | 1.56 | 1.55 | 1.55 | -0.02 | -1.27 | 44,000 | 68.26 |
| 05/08/2022 | 1.55 | 1.57 | 1.55 | 1.57 | +0.02 | +1.29 | 144,601 | 225.77 |
| 04/08/2022 | 1.57 | 1.57 | 1.55 | 1.55 | 0.00 | 0.00 | 40,200 | 62.80 |
| 03/08/2022 | 1.56 | 1.56 | 1.54 | 1.55 | -0.02 | -1.27 | 86,401 | 133.28 |
| 02/08/2022 | 1.59 | 1.59 | 1.55 | 1.57 | -0.01 | -0.63 | 42,900 | 67.12 |
| 01/08/2022 | 1.55 | 1.58 | 1.55 | 1.58 | +0.03 | +1.94 | 113,300 | 178.13 |
| 27/07/2022 | 1.55 | 1.56 | 1.54 | 1.55 | +0.01 | +0.65 | 8,400 | 13.01 |
| 26/07/2022 | 1.54 | 1.55 | 1.54 | 1.54 | -0.01 | -0.65 | 57,100 | 88.22 |
| 25/07/2022 | 1.55 | 1.56 | 1.55 | 1.55 | 0.00 | 0.00 | 70,500 | 109.33 |
| 22/07/2022 | 1.56 | 1.57 | 1.55 | 1.55 | 0.00 | 0.00 | 69,900 | 108.59 |
| 21/07/2022 | 1.57 | 1.57 | 1.55 | 1.55 | 0.00 | 0.00 | 115,900 | 179.86 |
| 20/07/2022 | 1.56 | 1.60 | 1.55 | 1.55 | -0.01 | -0.64 | 213,500 | 334.44 |
| 19/07/2022 | 1.56 | 1.57 | 1.55 | 1.56 | 0.00 | 0.00 | 111,200 | 172.85 |
| 18/07/2022 | 1.55 | 1.60 | 1.55 | 1.56 | 0.00 | 0.00 | 285,250 | 447.85 |
| 15/07/2022 | 1.55 | 1.56 | 1.55 | 1.56 | +0.01 | +0.65 | 22,749 | 35.26 |
| 14/07/2022 | 1.55 | 1.57 | 1.55 | 1.55 | 0.00 | 0.00 | 17,900 | 27.82 |
| 12/07/2022 | 1.58 | 1.58 | 1.55 | 1.55 | -0.03 | -1.90 | 359,101 | 563.35 |
| 11/07/2022 | 1.58 | 1.58 | 1.57 | 1.58 | 0.00 | 0.00 | 142,205 | 224.38 |
| 08/07/2022 | 1.58 | 1.58 | 1.56 | 1.58 | +0.01 | +0.64 | 107,000 | 168.07 |
| 07/07/2022 | 1.55 | 1.57 | 1.55 | 1.57 | +0.01 | +0.64 | 47,500 | 74.05 |
| 06/07/2022 | 1.58 | 1.58 | 1.54 | 1.56 | +0.01 | +0.65 | 155,100 | 240.14 |
| 05/07/2022 | 1.60 | 1.67 | 1.55 | 1.55 | -0.04 | -2.52 | 4,260,661 | 6,869.32 |
| 04/07/2022 | 1.59 | 1.60 | 1.59 | 1.59 | 0.00 | 0.00 | 64,800 | 103.28 |
| 01/07/2022 | 1.58 | 1.59 | 1.58 | 1.59 | +0.01 | +0.63 | 12,600 | 20.02 |
The Information is provided for informative and educational purposes only.
