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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 1.60 | 1.60 | 1.58 | 1.58 | -0.01 | -0.63 | 114,000 | 180.18 |
| 29/06/2022 | 1.60 | 1.60 | 1.59 | 1.59 | 0.00 | 0.00 | 66,000 | 105.00 |
| 28/06/2022 | 1.58 | 1.60 | 1.58 | 1.59 | 0.00 | 0.00 | 45,600 | 72.14 |
| 27/06/2022 | 1.59 | 1.59 | 1.55 | 1.59 | -0.01 | -0.63 | 236,800 | 371.64 |
| 24/06/2022 | 1.60 | 1.61 | 1.60 | 1.60 | 0.00 | 0.00 | 145,100 | 232.17 |
| 23/06/2022 | 1.60 | 1.61 | 1.60 | 1.60 | 0.00 | 0.00 | 231,000 | 370.23 |
| 22/06/2022 | 1.61 | 1.62 | 1.59 | 1.60 | -0.01 | -0.62 | 90,900 | 145.01 |
| 21/06/2022 | 1.60 | 1.62 | 1.60 | 1.61 | 0.00 | 0.00 | 34,401 | 55.25 |
| 20/06/2022 | 1.62 | 1.62 | 1.60 | 1.61 | -0.01 | -0.62 | 77,100 | 123.58 |
| 17/06/2022 | 1.60 | 1.62 | 1.59 | 1.62 | +0.01 | +0.62 | 189,200 | 303.57 |
| 16/06/2022 | 1.61 | 1.62 | 1.60 | 1.61 | -0.01 | -0.62 | 492,900 | 790.87 |
| 15/06/2022 | 1.61 | 1.62 | 1.61 | 1.62 | 0.00 | 0.00 | 217,800 | 351.71 |
| 14/06/2022 | 1.61 | 1.67 | 1.61 | 1.62 | 0.00 | 0.00 | 2,048,200 | 3,354.66 |
| 13/06/2022 | 1.61 | 1.63 | 1.60 | 1.62 | 0.00 | 0.00 | 341,100 | 551.75 |
| 10/06/2022 | 1.64 | 1.64 | 1.61 | 1.62 | -0.01 | -0.61 | 298,000 | 482.13 |
| 09/06/2022 | 1.62 | 1.75 | 1.62 | 1.63 | +0.01 | +0.62 | 1,487,800 | 2,489.08 |
| 08/06/2022 | 1.63 | 1.63 | 1.61 | 1.62 | 0.00 | 0.00 | 78,300 | 126.85 |
| 07/06/2022 | 1.63 | 1.63 | 1.62 | 1.62 | 0.00 | 0.00 | 40,169 | 65.32 |
| 06/06/2022 | 1.61 | 1.63 | 1.61 | 1.62 | 0.00 | 0.00 | 47,700 | 77.20 |
| 02/06/2022 | 1.62 | 1.63 | 1.62 | 1.62 | 0.00 | 0.00 | 39,900 | 64.64 |
| 01/06/2022 | 1.64 | 1.64 | 1.61 | 1.62 | 0.00 | 0.00 | 96,500 | 157.21 |
| 31/05/2022 | 1.62 | 1.62 | 1.61 | 1.62 | 0.00 | 0.00 | 68,400 | 110.50 |
| 30/05/2022 | 1.63 | 1.63 | 1.62 | 1.62 | -0.01 | -0.61 | 82,208 | 133.34 |
| 27/05/2022 | 1.61 | 1.63 | 1.61 | 1.63 | -0.01 | -0.61 | 70,500 | 114.74 |
| 26/05/2022 | 1.63 | 1.64 | 1.62 | 1.64 | +0.01 | +0.61 | 62,200 | 101.29 |
| 25/05/2022 | 1.62 | 1.63 | 1.61 | 1.63 | +0.02 | +1.24 | 31,909 | 51.88 |
| 24/05/2022 | 1.62 | 1.63 | 1.61 | 1.61 | -0.01 | -0.62 | 93,300 | 151.50 |
| 23/05/2022 | 1.60 | 1.62 | 1.60 | 1.62 | +0.01 | +0.62 | 145,600 | 234.93 |
| 20/05/2022 | 1.61 | 1.63 | 1.61 | 1.61 | 0.00 | 0.00 | 211,400 | 342.85 |
| 19/05/2022 | 1.60 | 1.61 | 1.60 | 1.61 | 0.00 | 0.00 | 43,800 | 70.12 |
| 18/05/2022 | 1.60 | 1.62 | 1.60 | 1.61 | +0.01 | +0.63 | 52,700 | 84.88 |
| 17/05/2022 | 1.59 | 1.61 | 1.59 | 1.60 | +0.01 | +0.63 | 158,500 | 253.48 |
| 13/05/2022 | 1.54 | 1.59 | 1.54 | 1.59 | +0.03 | +1.92 | 135,500 | 212.99 |
| 12/05/2022 | 1.60 | 1.60 | 1.56 | 1.56 | -0.04 | -2.50 | 191,001 | 302.12 |
| 11/05/2022 | 1.60 | 1.61 | 1.59 | 1.60 | -0.01 | -0.62 | 229,700 | 367.73 |
| 10/05/2022 | 1.57 | 1.62 | 1.57 | 1.61 | +0.01 | +0.63 | 212,400 | 338.53 |
| 09/05/2022 | 1.55 | 1.60 | 1.55 | 1.60 | -0.01 | -0.62 | 270,238 | 423.98 |
| 06/05/2022 | 1.60 | 1.62 | 1.60 | 1.61 | 0.00 | 0.00 | 159,600 | 255.64 |
| 05/05/2022 | 1.63 | 1.63 | 1.61 | 1.61 | -0.02 | -1.23 | 281,400 | 454.43 |
| 03/05/2022 | 1.63 | 1.64 | 1.63 | 1.63 | -0.02 | -1.21 | 172,200 | 280.96 |
The Information is provided for informative and educational purposes only.
