| KWM : บริษัท เค. ดับบลิว. เม็ททัล เวิร์ค จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 27/05/2565 |
3.00 |
3.04 |
2.98 |
3.04 |
+0.02 |
+0.66 |
656,106 |
1,976.29 |
| 26/05/2565 |
3.02 |
3.10 |
3.02 |
3.02 |
0.00 |
0.00 |
456,123 |
1,394.80 |
| 25/05/2565 |
3.06 |
3.06 |
3.00 |
3.02 |
0.00 |
0.00 |
356,301 |
1,078.87 |
| 24/05/2565 |
3.02 |
3.06 |
2.98 |
3.02 |
+0.02 |
+0.67 |
818,500 |
2,474.45 |
| 23/05/2565 |
3.00 |
3.02 |
2.96 |
3.00 |
+0.06 |
+2.04 |
495,900 |
1,479.30 |
| 20/05/2565 |
2.94 |
3.02 |
2.86 |
2.94 |
+0.04 |
+1.38 |
1,813,767 |
5,372.68 |
| 19/05/2565 |
2.88 |
2.92 |
2.82 |
2.90 |
+0.02 |
+0.69 |
682,107 |
1,957.79 |
| 18/05/2565 |
2.90 |
2.90 |
2.82 |
2.88 |
+0.08 |
+2.86 |
889,041 |
2,541.01 |
| 17/05/2565 |
2.92 |
2.94 |
2.64 |
2.80 |
-0.20 |
-6.67 |
3,122,436 |
8,643.53 |
| 13/05/2565 |
2.98 |
3.02 |
2.98 |
3.00 |
+0.02 |
+0.67 |
336,100 |
1,011.23 |
| 12/05/2565 |
3.10 |
3.12 |
2.96 |
2.98 |
-0.12 |
-3.87 |
887,970 |
2,676.88 |
| 11/05/2565 |
3.14 |
3.16 |
3.10 |
3.10 |
-0.06 |
-1.90 |
245,304 |
763.03 |
| 10/05/2565 |
3.06 |
3.16 |
3.04 |
3.16 |
+0.10 |
+3.27 |
462,900 |
1,438.58 |
| 09/05/2565 |
3.22 |
3.24 |
3.04 |
3.06 |
-0.14 |
-4.38 |
727,857 |
2,249.33 |
| 06/05/2565 |
3.18 |
3.22 |
3.16 |
3.20 |
-0.04 |
-1.23 |
374,827 |
1,194.70 |
| 05/05/2565 |
3.28 |
3.30 |
3.20 |
3.24 |
-0.10 |
-2.99 |
714,934 |
2,319.46 |
| 03/05/2565 |
3.40 |
3.40 |
3.30 |
3.34 |
-0.04 |
-1.18 |
866,540 |
2,904.45 |
| 29/04/2565 |
3.40 |
3.42 |
3.36 |
3.38 |
+0.02 |
+0.60 |
384,637 |
1,305.60 |
| 28/04/2565 |
3.36 |
3.42 |
3.34 |
3.36 |
+0.02 |
+0.60 |
731,491 |
2,472.84 |
| 27/04/2565 |
3.36 |
3.40 |
3.32 |
3.34 |
-0.08 |
-2.34 |
1,590,919 |
5,331.85 |
| 26/04/2565 |
3.54 |
3.54 |
3.42 |
3.42 |
-0.10 |
-2.84 |
1,472,079 |
5,116.27 |
| 25/04/2565 |
3.48 |
3.54 |
3.46 |
3.52 |
0.00 |
0.00 |
584,052 |
2,045.05 |
| 22/04/2565 |
3.58 |
3.60 |
3.50 |
3.52 |
-0.08 |
-2.22 |
1,511,587 |
5,354.12 |
| 21/04/2565 |
3.46 |
3.66 |
3.44 |
3.60 |
+0.16 |
+4.65 |
3,993,381 |
14,201.27 |
| 20/04/2565 |
3.48 |
3.52 |
3.40 |
3.44 |
0.00 |
0.00 |
1,197,062 |
4,114.62 |
| 19/04/2565 |
3.44 |
3.54 |
3.44 |
3.44 |
0.00 |
0.00 |
1,190,914 |
4,127.35 |
| 18/04/2565 |
3.44 |
3.48 |
3.44 |
3.44 |
0.00 |
0.00 |
682,704 |
2,364.28 |
| 12/04/2565 |
3.50 |
3.52 |
3.40 |
3.44 |
-0.10 |
-2.82 |
1,635,000 |
5,619.03 |
| 11/04/2565 |
3.64 |
3.64 |
3.50 |
3.54 |
-0.10 |
-2.75 |
2,536,673 |
9,003.12 |
| 08/04/2565 |
3.66 |
3.74 |
3.62 |
3.64 |
0.00 |
0.00 |
2,888,823 |
10,622.33 |
| 07/04/2565 |
3.70 |
3.70 |
3.58 |
3.64 |
-0.06 |
-1.62 |
2,676,071 |
9,674.37 |
| 05/04/2565 |
3.76 |
3.84 |
3.64 |
3.70 |
-0.06 |
-1.60 |
3,673,959 |
13,786.39 |
| 04/04/2565 |
3.84 |
3.88 |
3.76 |
3.76 |
-0.06 |
-1.57 |
3,192,196 |
12,124.76 |
| 01/04/2565 |
3.90 |
3.96 |
3.78 |
3.82 |
-0.06 |
-1.55 |
7,886,343 |
30,485.61 |
|
|
