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) |
---|---|---|---|---|---|---|---|---|
01/07/2022 | 0.52 | 0.54 | 0.52 | 0.53 | +0.01 | +1.92 | 7,434,410 | 3,936.90 |
30/06/2022 | 0.56 | 0.56 | 0.52 | 0.52 | -0.03 | -5.45 | 35,541,299 | 19,114.76 |
29/06/2022 | 0.56 | 0.56 | 0.55 | 0.55 | -0.01 | -1.79 | 5,648,078 | 3,119.08 |
28/06/2022 | 0.55 | 0.56 | 0.55 | 0.56 | +0.01 | +1.82 | 4,129,911 | 2,283.90 |
27/06/2022 | 0.58 | 0.59 | 0.54 | 0.55 | -0.02 | -3.51 | 36,014,553 | 20,015.96 |
24/06/2022 | 0.58 | 0.58 | 0.56 | 0.57 | 0.00 | 0.00 | 9,199,010 | 5,271.21 |
23/06/2022 | 0.58 | 0.60 | 0.56 | 0.57 | -0.02 | -3.39 | 20,909,720 | 12,115.77 |
22/06/2022 | 0.57 | 0.59 | 0.57 | 0.59 | +0.02 | +3.51 | 14,875,002 | 8,634.00 |
21/06/2022 | 0.56 | 0.58 | 0.56 | 0.57 | +0.01 | +1.79 | 14,381,570 | 8,264.18 |
20/06/2022 | 0.56 | 0.56 | 0.54 | 0.56 | +0.01 | +1.82 | 7,919,110 | 4,361.48 |
17/06/2022 | 0.55 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00 | 29,659,705 | 16,215.43 |
16/06/2022 | 0.57 | 0.58 | 0.54 | 0.55 | -0.01 | -1.79 | 26,312,143 | 14,744.13 |
15/06/2022 | 0.56 | 0.57 | 0.54 | 0.56 | +0.01 | +1.82 | 13,417,150 | 7,456.87 |
14/06/2022 | 0.55 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00 | 9,232,533 | 5,104.29 |
13/06/2022 | 0.55 | 0.56 | 0.54 | 0.55 | -0.01 | -1.79 | 17,642,441 | 9,706.60 |
10/06/2022 | 0.60 | 0.61 | 0.56 | 0.56 | -0.05 | -8.20 | 70,982,839 | 40,854.20 |
09/06/2022 | 0.62 | 0.62 | 0.60 | 0.61 | -0.01 | -1.61 | 20,808,952 | 12,719.91 |
08/06/2022 | 0.57 | 0.62 | 0.57 | 0.62 | +0.05 | +8.77 | 55,813,572 | 33,600.59 |
07/06/2022 | 0.57 | 0.58 | 0.56 | 0.57 | -0.01 | -1.72 | 8,605,246 | 4,909.74 |
06/06/2022 | 0.58 | 0.59 | 0.56 | 0.58 | 0.00 | 0.00 | 14,867,117 | 8,555.23 |
02/06/2022 | 0.56 | 0.60 | 0.55 | 0.58 | +0.03 | +5.45 | 46,004,857 | 26,753.99 |
01/06/2022 | 0.55 | 0.57 | 0.55 | 0.55 | 0.00 | 0.00 | 15,329,086 | 8,567.59 |
The Information is provided for informative and educational purposes only.