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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/06/2022 | 0.17 | 0.18 | 0.16 | 0.17 | +0.01 | +6.25 | 19,513,419 | 3,318.52 |
| 29/06/2022 | 0.19 | 0.19 | 0.16 | 0.16 | -0.02 | -11.11 | 23,936,500 | 4,097.76 |
| 28/06/2022 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00 | 3,685,900 | 671.32 |
| 27/06/2022 | 0.19 | 0.19 | 0.17 | 0.18 | -0.01 | -5.26 | 15,754,061 | 2,847.18 |
| 24/06/2022 | 0.20 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 5,788,900 | 1,100.02 |
| 23/06/2022 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00 | 2,744,200 | 525.38 |
| 22/06/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 9,003,500 | 1,774.38 |
| 21/06/2022 | 0.18 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11 | 6,344,417 | 1,181.82 |
| 20/06/2022 | 0.17 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88 | 5,791,314 | 994.62 |
| 17/06/2022 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00 | 6,727,801 | 1,123.18 |
| 16/06/2022 | 0.18 | 0.19 | 0.17 | 0.17 | -0.01 | -5.56 | 15,787,887 | 2,807.11 |
| 15/06/2022 | 0.20 | 0.20 | 0.17 | 0.18 | -0.02 | -10.00 | 21,096,300 | 3,857.03 |
| 14/06/2022 | 0.19 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00 | 8,477,641 | 1,606.81 |
| 13/06/2022 | 0.20 | 0.21 | 0.19 | 0.20 | -0.01 | -4.76 | 16,652,658 | 3,356.42 |
| 10/06/2022 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 9,162,921 | 1,926.00 |
| 09/06/2022 | 0.23 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55 | 9,254,242 | 2,035.41 |
| 08/06/2022 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 3,285,300 | 732.00 |
| 07/06/2022 | 0.22 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00 | 12,098,312 | 2,662.10 |
| 06/06/2022 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00 | 7,475,540 | 1,724.36 |
| 02/06/2022 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 4,106,060 | 962.82 |
| 01/06/2022 | 0.22 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55 | 4,920,947 | 1,129.24 |
The Information is provided for informative and educational purposes only.
