| TACC : บริษัท ที.เอ.ซี. คอนซูเมอร์ จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 30/12/2565 |
6.45 |
6.50 |
6.40 |
6.40 |
0.00 |
0.00 |
1,384,813 |
8,918.87 |
| 29/12/2565 |
6.35 |
6.45 |
6.35 |
6.40 |
+0.05 |
+0.79 |
845,802 |
5,400.30 |
| 28/12/2565 |
6.40 |
6.45 |
6.35 |
6.35 |
0.00 |
0.00 |
1,547,701 |
9,854.13 |
| 27/12/2565 |
6.30 |
6.45 |
6.30 |
6.35 |
+0.05 |
+0.79 |
1,569,523 |
9,989.43 |
| 26/12/2565 |
6.35 |
6.40 |
6.30 |
6.30 |
-0.10 |
-1.56 |
1,140,552 |
7,206.01 |
| 23/12/2565 |
6.40 |
6.45 |
6.35 |
6.40 |
0.00 |
0.00 |
363,018 |
2,315.95 |
| 22/12/2565 |
6.40 |
6.45 |
6.40 |
6.40 |
0.00 |
0.00 |
417,318 |
2,676.49 |
| 21/12/2565 |
6.40 |
6.45 |
6.35 |
6.40 |
+0.05 |
+0.79 |
900,224 |
5,748.45 |
| 20/12/2565 |
6.50 |
6.50 |
6.35 |
6.35 |
-0.15 |
-2.31 |
1,479,886 |
9,483.71 |
| 19/12/2565 |
6.55 |
6.55 |
6.45 |
6.50 |
-0.05 |
-0.76 |
1,399,720 |
9,099.33 |
| 16/12/2565 |
6.45 |
6.55 |
6.40 |
6.55 |
+0.10 |
+1.55 |
1,292,202 |
8,373.36 |
| 15/12/2565 |
6.40 |
6.55 |
6.40 |
6.45 |
0.00 |
0.00 |
2,688,516 |
17,348.29 |
| 14/12/2565 |
6.30 |
6.65 |
6.30 |
6.45 |
+0.20 |
+3.20 |
13,453,164 |
87,276.34 |
| 13/12/2565 |
6.20 |
6.35 |
6.15 |
6.25 |
+0.10 |
+1.63 |
3,211,968 |
20,079.56 |
| 09/12/2565 |
6.10 |
6.25 |
6.05 |
6.15 |
+0.10 |
+1.65 |
3,392,887 |
20,893.92 |
| 08/12/2565 |
6.05 |
6.15 |
6.00 |
6.05 |
+0.05 |
+0.83 |
2,780,716 |
16,913.25 |
| 07/12/2565 |
6.10 |
6.15 |
6.00 |
6.00 |
-0.10 |
-1.64 |
4,367,380 |
26,460.07 |
| 06/12/2565 |
6.20 |
6.20 |
5.95 |
6.10 |
-0.05 |
-0.81 |
5,561,542 |
33,702.74 |
| 02/12/2565 |
6.35 |
6.35 |
6.10 |
6.15 |
-0.20 |
-3.15 |
5,126,121 |
31,666.81 |
| 01/12/2565 |
6.25 |
6.35 |
6.25 |
6.35 |
+0.10 |
+1.60 |
741,655 |
4,671.71 |
| 30/11/2565 |
6.25 |
6.30 |
6.20 |
6.25 |
+0.05 |
+0.81 |
1,257,604 |
7,837.77 |
| 29/11/2565 |
6.35 |
6.35 |
6.15 |
6.20 |
-0.15 |
-2.36 |
4,057,222 |
25,199.98 |
| 28/11/2565 |
6.35 |
6.40 |
6.30 |
6.35 |
0.00 |
0.00 |
617,047 |
3,917.91 |
| 25/11/2565 |
6.20 |
6.35 |
6.20 |
6.35 |
+0.05 |
+0.79 |
933,365 |
5,858.52 |
| 24/11/2565 |
6.20 |
6.35 |
6.15 |
6.30 |
+0.15 |
+2.44 |
2,222,822 |
13,872.52 |
| 23/11/2565 |
6.25 |
6.35 |
6.15 |
6.15 |
0.00 |
0.00 |
3,064,629 |
19,111.85 |
| 22/11/2565 |
6.50 |
6.50 |
6.05 |
6.15 |
-0.35 |
-5.38 |
9,287,137 |
58,072.30 |
| 21/11/2565 |
6.55 |
6.55 |
6.40 |
6.50 |
-0.05 |
-0.76 |
2,830,453 |
18,357.15 |
| 18/11/2565 |
6.60 |
6.60 |
6.50 |
6.55 |
-0.05 |
-0.76 |
1,241,322 |
8,143.67 |
| 17/11/2565 |
6.65 |
6.70 |
6.55 |
6.60 |
0.00 |
0.00 |
3,431,578 |
22,713.67 |
| 16/11/2565 |
6.80 |
6.80 |
6.55 |
6.60 |
-0.20 |
-2.94 |
32,942,081 |
215,281.64 |
| 15/11/2565 |
6.70 |
6.80 |
6.70 |
6.80 |
+0.10 |
+1.49 |
1,436,062 |
9,693.61 |
| 14/11/2565 |
6.85 |
6.85 |
6.65 |
6.70 |
-0.15 |
-2.19 |
3,060,915 |
20,683.98 |
| 11/11/2565 |
6.90 |
6.95 |
6.75 |
6.85 |
+0.05 |
+0.74 |
3,658,411 |
25,046.43 |
| 10/11/2565 |
6.80 |
6.85 |
6.75 |
6.80 |
0.00 |
0.00 |
2,682,258 |
18,236.06 |
| 09/11/2565 |
6.85 |
7.00 |
6.80 |
6.80 |
0.00 |
0.00 |
10,234,892 |
70,462.67 |
| 08/11/2565 |
6.80 |
6.90 |
6.80 |
6.80 |
0.00 |
0.00 |
1,623,612 |
11,110.18 |
| 07/11/2565 |
6.85 |
6.90 |
6.75 |
6.80 |
0.00 |
0.00 |
2,553,675 |
17,403.12 |
| 04/11/2565 |
6.80 |
6.85 |
6.75 |
6.80 |
+0.05 |
+0.74 |
4,979,517 |
33,867.35 |
| 03/11/2565 |
6.80 |
6.85 |
6.75 |
6.75 |
-0.05 |
-0.74 |
1,454,859 |
9,857.30 |
| 02/11/2565 |
6.85 |
6.90 |
6.80 |
6.80 |
-0.05 |
-0.73 |
1,828,136 |
12,519.20 |
| 01/11/2565 |
7.00 |
7.05 |
6.85 |
6.85 |
-0.05 |
-0.72 |
2,927,065 |
20,353.59 |
|
|
|
