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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 1.61 | 1.61 | 1.59 | 1.59 | -0.01 | -0.63 | 254,800 | 405.50 |
| 22/09/2022 | 1.61 | 1.61 | 1.59 | 1.60 | +0.01 | +0.63 | 190,000 | 302.52 |
| 21/09/2022 | 1.60 | 1.65 | 1.58 | 1.59 | +0.01 | +0.63 | 2,654,800 | 4,286.27 |
| 20/09/2022 | 1.57 | 1.59 | 1.57 | 1.58 | +0.03 | +1.94 | 369,300 | 582.12 |
| 19/09/2022 | 1.57 | 1.62 | 1.55 | 1.55 | -0.01 | -0.64 | 1,096,900 | 1,734.65 |
| 16/09/2022 | 1.56 | 1.57 | 1.56 | 1.56 | 0.00 | 0.00 | 11,300 | 17.70 |
| 15/09/2022 | 1.56 | 1.56 | 1.56 | 1.56 | -0.01 | -0.64 | 5,100 | 7.96 |
| 14/09/2022 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 33,139 | 52.03 |
| 13/09/2022 | 1.57 | 1.57 | 1.57 | 1.57 | +0.01 | +0.64 | 21,800 | 34.23 |
| 12/09/2022 | 1.57 | 1.57 | 1.56 | 1.56 | -0.01 | -0.64 | 10,811 | 16.87 |
| 09/09/2022 | 1.58 | 1.58 | 1.57 | 1.57 | 0.00 | 0.00 | 13,400 | 21.14 |
| 08/09/2022 | 1.58 | 1.58 | 1.57 | 1.57 | +0.01 | +0.64 | 7,900 | 12.43 |
| 07/09/2022 | 1.56 | 1.58 | 1.56 | 1.56 | -0.01 | -0.64 | 10,200 | 15.98 |
| 06/09/2022 | 1.56 | 1.58 | 1.56 | 1.57 | 0.00 | 0.00 | 69,200 | 108.11 |
| 05/09/2022 | 1.56 | 1.58 | 1.55 | 1.57 | 0.00 | 0.00 | 18,700 | 29.31 |
| 02/09/2022 | 1.56 | 1.57 | 1.56 | 1.57 | 0.00 | 0.00 | 78,400 | 123.02 |
| 01/09/2022 | 1.56 | 1.58 | 1.56 | 1.57 | 0.00 | 0.00 | 13,600 | 21.23 |
| 31/08/2022 | 1.59 | 1.59 | 1.57 | 1.57 | 0.00 | 0.00 | 25,100 | 39.55 |
| 30/08/2022 | 1.55 | 1.57 | 1.55 | 1.57 | 0.00 | 0.00 | 60,400 | 94.53 |
| 29/08/2022 | 1.56 | 1.57 | 1.56 | 1.57 | 0.00 | 0.00 | 32,100 | 50.38 |
| 26/08/2022 | 1.55 | 1.57 | 1.55 | 1.57 | 0.00 | 0.00 | 38,100 | 59.73 |
| 25/08/2022 | 1.59 | 1.59 | 1.56 | 1.57 | 0.00 | 0.00 | 19,900 | 31.18 |
| 24/08/2022 | 1.58 | 1.58 | 1.57 | 1.57 | -0.03 | -1.88 | 37,602 | 59.41 |
| 23/08/2022 | 1.60 | 1.60 | 1.60 | 1.60 | +0.03 | +1.91 | 100 | 0.16 |
| 22/08/2022 | 1.57 | 1.57 | 1.56 | 1.57 | -0.01 | -0.63 | 19,300 | 30.29 |
| 19/08/2022 | 1.59 | 1.59 | 1.57 | 1.58 | -0.01 | -0.63 | 28,700 | 45.44 |
| 18/08/2022 | 1.57 | 1.59 | 1.57 | 1.59 | +0.01 | +0.63 | 11,000 | 17.27 |
| 17/08/2022 | 1.59 | 1.59 | 1.57 | 1.58 | 0.00 | 0.00 | 188,900 | 298.42 |
| 16/08/2022 | 1.59 | 1.59 | 1.57 | 1.58 | -0.01 | -0.63 | 63,560 | 100.48 |
| 15/08/2022 | 1.60 | 1.60 | 1.57 | 1.59 | +0.01 | +0.63 | 47,900 | 75.83 |
| 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 |
The Information is provided for informative and educational purposes only.
