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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2022 | 8.10 | 8.15 | 8.05 | 8.05 | -0.05 | -0.62 | 3,728,935 | 30,140.45 |
| 28/11/2022 | 8.10 | 8.15 | 8.05 | 8.10 | 0.00 | 0.00 | 3,194,911 | 25,891.33 |
| 25/11/2022 | 8.15 | 8.15 | 8.10 | 8.10 | -0.05 | -0.61 | 1,449,701 | 11,776.87 |
| 24/11/2022 | 8.10 | 8.15 | 8.05 | 8.15 | +0.05 | +0.62 | 3,313,042 | 26,822.07 |
| 23/11/2022 | 8.05 | 8.10 | 8.05 | 8.10 | +0.05 | +0.62 | 4,526,030 | 36,468.89 |
| 22/11/2022 | 8.20 | 8.25 | 8.05 | 8.05 | -0.20 | -2.42 | 16,794,772 | 136,351.53 |
| 21/11/2022 | 8.25 | 8.30 | 8.20 | 8.25 | -0.25 | -2.94 | 10,881,668 | 89,718.26 |
| 18/11/2022 | 8.65 | 8.65 | 8.45 | 8.50 | -0.20 | -2.30 | 39,752,362 | 339,225.74 |
| 17/11/2022 | 8.70 | 8.75 | 8.65 | 8.70 | +0.05 | +0.58 | 23,975,584 | 208,819.32 |
| 16/11/2022 | 8.70 | 8.80 | 8.50 | 8.65 | +0.30 | +3.59 | 69,084,722 | 596,964.17 |
| 15/11/2022 | 8.20 | 8.35 | 8.20 | 8.35 | +0.15 | +1.83 | 17,200,886 | 142,088.43 |
| 14/11/2022 | 8.20 | 8.25 | 8.15 | 8.20 | +0.05 | +0.61 | 7,405,193 | 60,707.56 |
| 11/11/2022 | 8.20 | 8.20 | 8.10 | 8.15 | 0.00 | 0.00 | 11,973,025 | 97,707.72 |
| 10/11/2022 | 8.15 | 8.20 | 8.10 | 8.15 | 0.00 | 0.00 | 7,691,590 | 62,822.52 |
| 09/11/2022 | 8.20 | 8.20 | 8.10 | 8.15 | -0.05 | -0.61 | 6,495,702 | 52,816.13 |
| 08/11/2022 | 8.10 | 8.20 | 8.10 | 8.20 | +0.10 | +1.23 | 3,176,386 | 25,879.97 |
| 07/11/2022 | 8.15 | 8.20 | 8.10 | 8.10 | -0.05 | -0.61 | 6,407,477 | 52,056.68 |
| 04/11/2022 | 8.05 | 8.15 | 8.00 | 8.15 | +0.10 | +1.24 | 11,832,731 | 95,892.41 |
| 03/11/2022 | 8.05 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 7,823,883 | 62,938.19 |
| 02/11/2022 | 8.05 | 8.10 | 8.00 | 8.05 | +0.05 | +0.63 | 4,066,720 | 32,677.06 |
| 01/11/2022 | 7.95 | 8.05 | 7.95 | 8.00 | +0.05 | +0.63 | 3,931,869 | 31,467.57 |
| 31/10/2022 | 8.00 | 8.05 | 7.90 | 7.95 | -0.05 | -0.62 | 9,766,033 | 77,771.02 |
| 28/10/2022 | 8.00 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 6,645,828 | 53,167.88 |
| 27/10/2022 | 7.95 | 8.00 | 7.90 | 8.00 | +0.10 | +1.27 | 6,073,863 | 48,401.52 |
| 26/10/2022 | 7.90 | 8.00 | 7.90 | 7.90 | 0.00 | 0.00 | 5,598,459 | 44,366.63 |
| 25/10/2022 | 7.95 | 8.00 | 7.80 | 7.90 | -0.05 | -0.63 | 15,321,740 | 121,093.15 |
| 21/10/2022 | 8.00 | 8.05 | 7.90 | 7.95 | 0.00 | 0.00 | 8,350,351 | 66,522.51 |
| 20/10/2022 | 7.90 | 7.95 | 7.80 | 7.95 | -0.05 | -0.62 | 14,694,840 | 115,926.58 |
| 19/10/2022 | 7.90 | 8.15 | 7.90 | 8.00 | -0.35 | -4.19 | 51,474,137 | 411,509.86 |
| 18/10/2022 | 8.10 | 8.35 | 8.10 | 8.35 | +0.25 | +3.09 | 19,213,076 | 158,552.28 |
| 17/10/2022 | 8.05 | 8.10 | 8.00 | 8.10 | +0.10 | +1.25 | 9,432,144 | 75,956.52 |
| 12/10/2022 | 8.05 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 6,864,131 | 54,931.43 |
| 11/10/2022 | 8.05 | 8.10 | 7.95 | 8.00 | -0.05 | -0.62 | 9,175,337 | 73,535.01 |
| 10/10/2022 | 8.05 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 7,974,408 | 64,191.45 |
| 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 |
The Information is provided for informative and educational purposes only.
