Companies/Securities in Focus
JASIF : JASMINE BROADBAND INTERNET INFRASTRUCTURE FUND
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) |
|---|---|---|---|---|---|---|---|---|
| 07/10/2022 | 8.15 | 8.20 | 8.05 | 8.05 | -0.05 | -0.62 | 11,256,485 | 91,305.77 |
| 06/10/2022 | 8.10 | 8.20 | 8.10 | 8.10 | 0.00 | 0.00 | 4,627,863 | 37,684.82 |
| 05/10/2022 | 8.15 | 8.20 | 8.10 | 8.10 | -0.05 | -0.61 | 4,533,454 | 36,938.14 |
| 04/10/2022 | 8.10 | 8.20 | 8.05 | 8.15 | +0.10 | +1.24 | 10,855,432 | 88,095.00 |
| 03/10/2022 | 8.15 | 8.20 | 8.05 | 8.05 | -0.10 | -1.23 | 14,340,434 | 115,898.66 |
| 30/09/2022 | 8.25 | 8.25 | 8.15 | 8.15 | -0.05 | -0.61 | 9,109,496 | 74,626.57 |
| 29/09/2022 | 8.25 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 13,701,181 | 112,872.56 |
| 28/09/2022 | 8.15 | 8.25 | 8.10 | 8.25 | 0.00 | 0.00 | 13,820,058 | 113,071.26 |
| 27/09/2022 | 8.40 | 8.40 | 8.20 | 8.25 | -0.15 | -1.79 | 14,863,854 | 123,272.21 |
| 26/09/2022 | 8.50 | 8.55 | 8.40 | 8.40 | -0.05 | -0.59 | 26,525,774 | 224,960.95 |
| 23/09/2022 | 8.30 | 8.45 | 8.30 | 8.45 | +0.15 | +1.81 | 31,635,367 | 264,964.94 |
| 22/09/2022 | 8.05 | 8.30 | 8.05 | 8.30 | +0.20 | +2.47 | 29,112,248 | 239,348.77 |
| 21/09/2022 | 8.05 | 8.10 | 8.00 | 8.10 | +0.10 | +1.25 | 13,482,881 | 108,803.67 |
| 20/09/2022 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 9,119,444 | 73,020.92 |
| 19/09/2022 | 8.05 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 13,649,268 | 109,209.88 |
| 16/09/2022 | 8.00 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 15,207,579 | 122,053.14 |
| 15/09/2022 | 8.00 | 8.10 | 7.95 | 8.00 | +0.15 | +1.91 | 29,823,341 | 238,884.33 |
| 14/09/2022 | 7.85 | 7.90 | 7.75 | 7.85 | -0.05 | -0.63 | 16,994,584 | 133,171.40 |
| 13/09/2022 | 7.85 | 8.00 | 7.85 | 7.90 | 0.00 | 0.00 | 25,781,148 | 203,770.30 |
| 12/09/2022 | 8.20 | 8.25 | 7.85 | 7.90 | -0.15 | -1.86 | 58,823,209 | 473,675.13 |
| 09/09/2022 | 7.60 | 8.30 | 7.60 | 8.05 | +0.45 | +5.92 | 116,032,412 | 931,064.08 |
| 08/09/2022 | 7.85 | 7.90 | 7.15 | 7.60 | -0.35 | -4.40 | 220,860,721 | 1,653,175.10 |
| 07/09/2022 | 8.15 | 8.20 | 7.85 | 7.95 | -0.45 | -5.36 | 136,973,139 | 1,093,893.32 |
| 06/09/2022 | 8.65 | 8.70 | 8.40 | 8.40 | -0.30 | -3.45 | 48,170,147 | 411,297.44 |
| 05/09/2022 | 8.75 | 8.75 | 8.60 | 8.70 | 0.00 | 0.00 | 24,696,346 | 213,876.29 |
| 02/09/2022 | 8.70 | 8.75 | 8.70 | 8.70 | 0.00 | 0.00 | 4,066,034 | 35,502.20 |
| 01/09/2022 | 8.75 | 8.80 | 8.70 | 8.70 | -0.05 | -0.57 | 5,721,964 | 49,996.16 |
The Information is provided for informative and educational purposes only.
