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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 0.95 | 0.98 | 0.95 | 0.97 | +0.02 | +2.11 | 1,805,290 | 1,743.68 |
| 28/01/2022 | 0.94 | 0.97 | 0.94 | 0.95 | +0.01 | +1.06 | 2,682,859 | 2,572.24 |
| 27/01/2022 | 0.98 | 0.98 | 0.93 | 0.94 | -0.04 | -4.08 | 4,713,113 | 4,461.64 |
| 26/01/2022 | 1.00 | 1.00 | 0.97 | 0.98 | -0.01 | -1.01 | 3,791,839 | 3,715.87 |
| 25/01/2022 | 0.93 | 0.99 | 0.92 | 0.99 | +0.06 | +6.45 | 13,286,594 | 12,699.16 |
| 24/01/2022 | 0.97 | 0.98 | 0.93 | 0.93 | -0.04 | -4.12 | 17,354,904 | 16,482.52 |
| 21/01/2022 | 1.03 | 1.03 | 0.97 | 0.97 | -0.06 | -5.83 | 32,114,895 | 31,703.84 |
| 20/01/2022 | 1.03 | 1.04 | 1.02 | 1.03 | 0.00 | 0.00 | 7,209,775 | 7,417.40 |
| 19/01/2022 | 1.05 | 1.05 | 1.03 | 1.03 | -0.01 | -0.96 | 15,021,005 | 15,541.42 |
| 18/01/2022 | 1.07 | 1.07 | 1.04 | 1.04 | -0.04 | -3.70 | 26,020,514 | 27,345.76 |
| 17/01/2022 | 1.07 | 1.10 | 1.07 | 1.08 | +0.01 | +0.93 | 9,631,306 | 10,403.97 |
| 14/01/2022 | 1.05 | 1.08 | 1.05 | 1.07 | +0.02 | +1.90 | 9,745,224 | 10,364.97 |
| 13/01/2022 | 1.10 | 1.10 | 1.04 | 1.05 | -0.04 | -3.67 | 38,107,965 | 40,358.07 |
| 12/01/2022 | 1.09 | 1.13 | 1.08 | 1.09 | +0.01 | +0.93 | 16,612,228 | 18,403.96 |
| 11/01/2022 | 1.09 | 1.10 | 1.08 | 1.08 | -0.01 | -0.92 | 6,343,603 | 6,925.84 |
| 10/01/2022 | 1.08 | 1.10 | 1.07 | 1.09 | +0.02 | +1.87 | 7,353,182 | 8,009.35 |
| 07/01/2022 | 1.06 | 1.11 | 1.06 | 1.07 | +0.02 | +1.90 | 14,107,976 | 15,253.30 |
| 06/01/2022 | 1.05 | 1.08 | 1.04 | 1.05 | 0.00 | 0.00 | 13,377,100 | 14,204.55 |
| 05/01/2022 | 1.05 | 1.06 | 1.04 | 1.05 | 0.00 | 0.00 | 5,964,148 | 6,260.42 |
| 04/01/2022 | 1.05 | 1.07 | 1.03 | 1.05 | -0.02 | -1.87 | 19,531,031 | 20,401.45 |
| 30/12/2021 | 1.06 | 1.08 | 1.06 | 1.07 | +0.01 | +0.94 | 1,557,619 | 1,658.81 |
| 29/12/2021 | 1.05 | 1.07 | 1.05 | 1.06 | +0.01 | +0.95 | 2,225,819 | 2,355.59 |
| 28/12/2021 | 1.07 | 1.08 | 1.03 | 1.05 | -0.02 | -1.87 | 6,692,418 | 7,074.25 |
| 27/12/2021 | 1.06 | 1.11 | 1.06 | 1.07 | +0.02 | +1.90 | 7,707,661 | 8,358.63 |
| 24/12/2021 | 1.09 | 1.10 | 1.04 | 1.05 | -0.05 | -4.55 | 27,958,415 | 29,727.17 |
| 23/12/2021 | 1.10 | 1.11 | 1.09 | 1.10 | +0.01 | +0.92 | 1,917,317 | 2,114.46 |
| 22/12/2021 | 1.09 | 1.12 | 1.09 | 1.09 | 0.00 | 0.00 | 2,728,000 | 3,005.64 |
| 21/12/2021 | 1.09 | 1.12 | 1.09 | 1.09 | 0.00 | 0.00 | 7,110,642 | 7,853.52 |
| 20/12/2021 | 1.15 | 1.16 | 1.09 | 1.09 | -0.04 | -3.54 | 14,081,539 | 15,740.10 |
| 17/12/2021 | 1.14 | 1.17 | 1.13 | 1.13 | -0.01 | -0.88 | 10,442,114 | 11,943.31 |
| 16/12/2021 | 1.10 | 1.16 | 1.09 | 1.14 | +0.05 | +4.59 | 16,672,930 | 18,937.63 |
| 15/12/2021 | 1.11 | 1.12 | 1.09 | 1.09 | -0.02 | -1.80 | 3,138,500 | 3,460.53 |
| 14/12/2021 | 1.11 | 1.12 | 1.10 | 1.11 | +0.01 | +0.91 | 1,360,202 | 1,506.08 |
| 13/12/2021 | 1.12 | 1.13 | 1.10 | 1.10 | -0.02 | -1.79 | 2,093,670 | 2,328.15 |
| 09/12/2021 | 1.11 | 1.13 | 1.11 | 1.12 | +0.01 | +0.90 | 2,056,500 | 2,293.17 |
| 08/12/2021 | 1.10 | 1.11 | 1.09 | 1.11 | +0.02 | +1.83 | 1,156,600 | 1,277.67 |
| 07/12/2021 | 1.10 | 1.11 | 1.09 | 1.09 | 0.00 | 0.00 | 956,501 | 1,048.57 |
| 03/12/2021 | 1.10 | 1.11 | 1.09 | 1.09 | 0.00 | 0.00 | 1,390,970 | 1,527.73 |
| 02/12/2021 | 1.08 | 1.10 | 1.08 | 1.09 | 0.00 | 0.00 | 796,840 | 864.98 |
| 01/12/2021 | 1.07 | 1.10 | 1.07 | 1.09 | +0.02 | +1.87 | 2,528,479 | 2,724.89 |
The Information is provided for informative and educational purposes only.
