Companies/Securities in Focus
JCKH : JCK HOSPITALITY 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 0.12 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00 | 41,490,873 | 5,383.23 |
| 10/08/2022 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 34,995,200 | 4,201.31 |
| 09/08/2022 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 4,038,715 | 484.06 |
| 08/08/2022 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 7,172,114 | 860.43 |
| 05/08/2022 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 7,874,900 | 942.21 |
| 04/08/2022 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 2,706,500 | 324.43 |
| 03/08/2022 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 3,882,601 | 465.70 |
| 02/08/2022 | 0.13 | 0.13 | 0.11 | 0.12 | -0.01 | -7.69 | 10,598,200 | 1,273.94 |
| 01/08/2022 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 1,245,800 | 150.80 |
| 27/07/2022 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00 | 6,905,805 | 819.59 |
| 26/07/2022 | 0.11 | 0.13 | 0.11 | 0.12 | +0.01 | +9.09 | 24,411,471 | 2,927.72 |
| 25/07/2022 | 0.13 | 0.14 | 0.11 | 0.11 | -0.02 | -15.38 | 36,128,103 | 4,381.20 |
| 22/07/2022 | 0.14 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14 | 6,434,453 | 896.04 |
| 21/07/2022 | 0.14 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67 | 4,842,144 | 677.85 |
| 20/07/2022 | 0.14 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00 | 8,085,901 | 1,138.25 |
| 19/07/2022 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00 | 3,973,402 | 562.65 |
| 18/07/2022 | 0.16 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 8,666,000 | 1,279.97 |
| 15/07/2022 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25 | 25,702,028 | 3,859.54 |
| 14/07/2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 4,078,200 | 657.27 |
| 12/07/2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 2,490,470 | 402.54 |
| 11/07/2022 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00 | 5,327,535 | 853.43 |
| 08/07/2022 | 0.16 | 0.18 | 0.15 | 0.16 | +0.01 | +6.67 | 55,976,270 | 9,502.19 |
| 07/07/2022 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00 | 3,101,015 | 480.82 |
| 06/07/2022 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25 | 12,661,901 | 1,877.85 |
| 05/07/2022 | 0.16 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88 | 8,373,202 | 1,312.65 |
| 04/07/2022 | 0.16 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00 | 1,430,710 | 236.26 |
| 01/07/2022 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00 | 3,882,301 | 659.78 |
The Information is provided for informative and educational purposes only.
