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) |
---|---|---|---|---|---|---|---|---|
31/03/2022 | 0.73 | 0.73 | 0.69 | 0.70 | -0.03 | -4.11 | 19,787,753 | 14,047.41 |
30/03/2022 | 0.73 | 0.74 | 0.72 | 0.73 | +0.01 | +1.39 | 6,751,541 | 4,932.93 |
29/03/2022 | 0.73 | 0.74 | 0.71 | 0.72 | -0.01 | -1.37 | 13,376,550 | 9,691.52 |
28/03/2022 | 0.76 | 0.76 | 0.71 | 0.73 | -0.03 | -3.95 | 30,016,546 | 21,842.20 |
25/03/2022 | 0.77 | 0.81 | 0.76 | 0.76 | -0.02 | -2.56 | 19,712,472 | 15,462.47 |
24/03/2022 | 0.80 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27 | 13,360,655 | 10,421.11 |
23/03/2022 | 0.81 | 0.85 | 0.78 | 0.79 | -0.02 | -2.47 | 37,564,596 | 30,395.47 |
22/03/2022 | 0.83 | 0.83 | 0.80 | 0.81 | -0.02 | -2.41 | 10,760,000 | 8,728.22 |
21/03/2022 | 0.83 | 0.85 | 0.82 | 0.83 | +0.01 | +1.22 | 15,398,451 | 12,852.14 |
18/03/2022 | 0.80 | 0.86 | 0.80 | 0.82 | -0.02 | -2.38 | 62,396,204 | 51,645.71 |
17/03/2022 | 0.77 | 0.94 | 0.77 | 0.84 | +0.07 | +9.09 | 195,159,918 | 172,259.57 |
16/03/2022 | 0.74 | 0.77 | 0.72 | 0.77 | +0.04 | +5.48 | 8,889,620 | 6,658.40 |
15/03/2022 | 0.77 | 0.77 | 0.73 | 0.73 | -0.04 | -5.19 | 4,300,000 | 3,202.54 |
14/03/2022 | 0.77 | 0.79 | 0.75 | 0.77 | +0.01 | +1.32 | 6,645,822 | 5,131.52 |
11/03/2022 | 0.73 | 0.77 | 0.72 | 0.76 | +0.03 | +4.11 | 5,103,979 | 3,853.91 |
10/03/2022 | 0.74 | 0.75 | 0.73 | 0.73 | 0.00 | 0.00 | 3,162,600 | 2,336.77 |
09/03/2022 | 0.70 | 0.73 | 0.67 | 0.73 | +0.04 | +5.80 | 3,278,122 | 2,316.44 |
08/03/2022 | 0.69 | 0.72 | 0.63 | 0.69 | -0.01 | -1.43 | 10,715,555 | 7,267.36 |
07/03/2022 | 0.76 | 0.77 | 0.69 | 0.70 | -0.07 | -9.09 | 12,171,817 | 8,740.85 |
04/03/2022 | 0.78 | 0.78 | 0.76 | 0.77 | 0.00 | 0.00 | 3,684,800 | 2,813.49 |
03/03/2022 | 0.78 | 0.79 | 0.77 | 0.77 | -0.01 | -1.28 | 2,030,331 | 1,582.29 |
02/03/2022 | 0.79 | 0.79 | 0.77 | 0.78 | 0.00 | 0.00 | 3,256,198 | 2,550.51 |
01/03/2022 | 0.79 | 0.80 | 0.78 | 0.78 | +0.01 | +1.30 | 7,544,016 | 5,985.94 |
28/02/2022 | 0.77 | 0.80 | 0.76 | 0.77 | 0.00 | 0.00 | 5,235,401 | 4,097.74 |
25/02/2022 | 0.75 | 0.78 | 0.75 | 0.77 | +0.03 | +4.05 | 3,882,402 | 2,973.74 |
24/02/2022 | 0.77 | 0.78 | 0.74 | 0.74 | -0.03 | -3.90 | 7,600,002 | 5,747.54 |
23/02/2022 | 0.79 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00 | 3,726,128 | 2,866.26 |
22/02/2022 | 0.78 | 0.78 | 0.75 | 0.77 | -0.02 | -2.53 | 14,973,578 | 11,423.81 |
21/02/2022 | 0.84 | 0.84 | 0.79 | 0.79 | -0.05 | -5.95 | 17,002,586 | 13,730.38 |
18/02/2022 | 0.82 | 0.86 | 0.82 | 0.84 | +0.02 | +2.44 | 14,385,182 | 12,134.39 |
17/02/2022 | 0.85 | 0.85 | 0.82 | 0.82 | -0.02 | -2.38 | 12,234,502 | 10,199.67 |
15/02/2022 | 0.86 | 0.87 | 0.83 | 0.84 | -0.02 | -2.33 | 14,385,330 | 12,191.42 |
14/02/2022 | 0.83 | 0.87 | 0.83 | 0.86 | +0.03 | +3.61 | 13,270,772 | 11,410.45 |
11/02/2022 | 0.87 | 0.87 | 0.82 | 0.83 | -0.03 | -3.49 | 24,831,894 | 21,047.21 |
10/02/2022 | 0.91 | 0.91 | 0.85 | 0.86 | -0.04 | -4.44 | 31,545,148 | 27,353.54 |
09/02/2022 | 0.92 | 0.92 | 0.90 | 0.90 | -0.01 | -1.10 | 3,998,900 | 3,630.46 |
08/02/2022 | 0.92 | 0.93 | 0.90 | 0.91 | 0.00 | 0.00 | 7,159,713 | 6,559.75 |
07/02/2022 | 0.90 | 0.92 | 0.90 | 0.91 | +0.01 | +1.11 | 10,023,893 | 9,116.81 |
04/02/2022 | 0.92 | 0.94 | 0.90 | 0.90 | -0.02 | -2.17 | 17,240,995 | 15,746.03 |
03/02/2022 | 0.91 | 0.95 | 0.91 | 0.92 | +0.01 | +1.10 | 26,527,385 | 24,838.32 |
02/02/2022 | 0.92 | 0.92 | 0.90 | 0.91 | 0.00 | 0.00 | 10,084,262 | 9,173.56 |
01/02/2022 | 0.97 | 0.97 | 0.90 | 0.91 | -0.06 | -6.19 | 41,032,951 | 37,425.68 |
The Information is provided for informative and educational purposes only.