Companies/Securities in Focus
JMT : JMT NETWORK SERVICES 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 | 73.75 | 75.25 | 71.50 | 74.75 | +1.50 | +2.05 | 21,927,232 | 1,617,282.47 |
| 30/06/2022 | 76.75 | 76.75 | 72.75 | 73.25 | -3.00 | -3.93 | 24,233,403 | 1,802,436.69 |
| 29/06/2022 | 77.00 | 78.00 | 74.25 | 76.25 | +0.50 | +0.66 | 23,009,582 | 1,748,319.35 |
| 28/06/2022 | 75.00 | 76.50 | 74.75 | 75.75 | +0.50 | +0.66 | 10,920,805 | 827,594.06 |
| 27/06/2022 | 75.25 | 76.75 | 75.00 | 75.25 | +1.00 | +1.35 | 12,066,528 | 913,219.01 |
| 24/06/2022 | 74.25 | 74.50 | 73.25 | 74.25 | +0.25 | +0.34 | 7,670,661 | 566,382.02 |
| 23/06/2022 | 73.50 | 74.50 | 72.75 | 74.00 | +1.00 | +1.37 | 10,548,002 | 776,512.05 |
| 22/06/2022 | 74.25 | 74.50 | 72.50 | 73.00 | -1.75 | -2.34 | 11,744,925 | 862,257.11 |
| 21/06/2022 | 72.75 | 74.75 | 72.50 | 74.75 | +3.00 | +4.18 | 10,896,589 | 802,750.03 |
| 20/06/2022 | 73.50 | 73.50 | 71.00 | 71.75 | -2.00 | -2.71 | 10,690,787 | 767,110.81 |
| 17/06/2022 | 72.50 | 74.25 | 70.75 | 73.75 | +1.00 | +1.37 | 15,598,205 | 1,132,302.15 |
| 16/06/2022 | 75.00 | 76.00 | 72.50 | 72.75 | -1.50 | -2.02 | 13,218,410 | 977,751.87 |
| 15/06/2022 | 74.00 | 74.50 | 72.75 | 74.25 | +1.00 | +1.37 | 10,924,179 | 805,055.34 |
| 14/06/2022 | 71.75 | 73.75 | 71.25 | 73.25 | +1.50 | +2.09 | 7,155,961 | 520,237.37 |
| 13/06/2022 | 72.00 | 73.50 | 71.50 | 71.75 | -1.75 | -2.38 | 8,419,063 | 610,183.54 |
| 10/06/2022 | 72.50 | 73.50 | 72.25 | 73.50 | +0.25 | +0.34 | 8,831,326 | 644,333.30 |
| 09/06/2022 | 74.25 | 74.25 | 72.25 | 73.25 | -1.25 | -1.68 | 12,190,438 | 889,426.69 |
| 08/06/2022 | 75.00 | 75.50 | 73.25 | 74.50 | 0.00 | 0.00 | 8,236,527 | 610,737.04 |
| 07/06/2022 | 76.00 | 76.75 | 74.50 | 74.50 | -1.50 | -1.97 | 6,616,542 | 498,162.51 |
| 06/06/2022 | 76.25 | 76.50 | 75.00 | 76.00 | 0.00 | 0.00 | 8,289,658 | 627,043.97 |
| 02/06/2022 | 77.75 | 78.50 | 76.00 | 76.00 | -1.75 | -2.25 | 10,825,116 | 830,313.39 |
| 01/06/2022 | 78.00 | 79.25 | 77.00 | 77.75 | +0.25 | +0.32 | 14,887,818 | 1,164,134.89 |
The Information is provided for informative and educational purposes only.
