Companies/Securities in Focus
JCK : JCK INTERNATIONAL 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 0.58 | 0.58 | 0.56 | 0.58 | 0.00 | 0.00 | 10,483,845 | 6,006.51 |
| 19/05/2022 | 0.58 | 0.59 | 0.57 | 0.58 | -0.01 | -1.69 | 8,430,800 | 4,876.81 |
| 18/05/2022 | 0.61 | 0.62 | 0.58 | 0.59 | 0.00 | 0.00 | 11,625,628 | 6,959.69 |
| 17/05/2022 | 0.56 | 0.60 | 0.55 | 0.59 | +0.04 | +7.27 | 9,098,636 | 5,271.62 |
| 13/05/2022 | 0.57 | 0.58 | 0.54 | 0.55 | -0.01 | -1.79 | 8,302,202 | 4,565.85 |
| 12/05/2022 | 0.58 | 0.59 | 0.55 | 0.56 | -0.03 | -5.08 | 5,715,062 | 3,218.68 |
| 11/05/2022 | 0.60 | 0.61 | 0.58 | 0.59 | -0.01 | -1.67 | 4,311,956 | 2,555.02 |
| 10/05/2022 | 0.56 | 0.60 | 0.55 | 0.60 | +0.04 | +7.14 | 6,108,147 | 3,537.54 |
| 09/05/2022 | 0.59 | 0.60 | 0.55 | 0.56 | -0.03 | -5.08 | 7,525,922 | 4,288.66 |
| 06/05/2022 | 0.58 | 0.59 | 0.57 | 0.59 | -0.01 | -1.67 | 8,675,184 | 5,035.73 |
| 05/05/2022 | 0.63 | 0.63 | 0.59 | 0.60 | -0.02 | -3.23 | 7,763,357 | 4,739.51 |
| 03/05/2022 | 0.64 | 0.64 | 0.62 | 0.62 | -0.02 | -3.13 | 4,387,600 | 2,750.51 |
| 29/04/2022 | 0.64 | 0.65 | 0.63 | 0.64 | +0.01 | +1.59 | 9,301,900 | 5,940.94 |
| 28/04/2022 | 0.63 | 0.64 | 0.63 | 0.63 | 0.00 | 0.00 | 4,199,727 | 2,649.69 |
| 27/04/2022 | 0.65 | 0.65 | 0.62 | 0.63 | -0.03 | -4.55 | 19,613,517 | 12,438.28 |
| 26/04/2022 | 0.67 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 4,943,839 | 3,239.56 |
| 25/04/2022 | 0.67 | 0.67 | 0.65 | 0.66 | -0.02 | -2.94 | 20,556,860 | 13,557.05 |
| 22/04/2022 | 0.70 | 0.70 | 0.68 | 0.68 | -0.02 | -2.86 | 8,770,676 | 6,037.61 |
| 21/04/2022 | 0.69 | 0.73 | 0.68 | 0.70 | +0.02 | +2.94 | 44,671,610 | 31,761.51 |
| 20/04/2022 | 0.67 | 0.70 | 0.66 | 0.68 | +0.01 | +1.49 | 22,100,493 | 15,203.57 |
| 19/04/2022 | 0.67 | 0.68 | 0.66 | 0.67 | 0.00 | 0.00 | 8,818,921 | 5,917.60 |
| 18/04/2022 | 0.65 | 0.70 | 0.65 | 0.67 | +0.02 | +3.08 | 21,348,740 | 14,479.96 |
| 12/04/2022 | 0.66 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00 | 6,509,089 | 4,236.02 |
| 11/04/2022 | 0.66 | 0.67 | 0.65 | 0.65 | -0.02 | -2.99 | 5,310,320 | 3,506.16 |
| 08/04/2022 | 0.67 | 0.69 | 0.66 | 0.67 | 0.00 | 0.00 | 10,976,300 | 7,400.44 |
| 07/04/2022 | 0.70 | 0.70 | 0.67 | 0.67 | -0.02 | -2.90 | 9,308,716 | 6,279.26 |
| 05/04/2022 | 0.69 | 0.70 | 0.68 | 0.69 | 0.00 | 0.00 | 11,143,596 | 7,689.45 |
| 04/04/2022 | 0.70 | 0.71 | 0.69 | 0.69 | -0.01 | -1.43 | 13,854,246 | 9,673.44 |
| 01/04/2022 | 0.71 | 0.71 | 0.68 | 0.70 | 0.00 | 0.00 | 14,791,101 | 10,286.94 |
The Information is provided for informative and educational purposes only.
