| TAPAC : บริษัท ทาพาโก้ จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 30/11/2565 |
2.92 |
2.96 |
2.90 |
2.92 |
+0.02 |
+0.69 |
197,200 |
578.14 |
| 29/11/2565 |
2.94 |
2.94 |
2.88 |
2.90 |
0.00 |
0.00 |
639,700 |
1,854.90 |
| 28/11/2565 |
2.94 |
2.94 |
2.88 |
2.90 |
-0.02 |
-0.68 |
319,800 |
929.15 |
| 25/11/2565 |
2.88 |
2.94 |
2.84 |
2.92 |
+0.06 |
+2.10 |
425,500 |
1,233.15 |
| 24/11/2565 |
2.84 |
2.86 |
2.84 |
2.86 |
+0.02 |
+0.70 |
136,600 |
389.00 |
| 23/11/2565 |
2.78 |
2.84 |
2.78 |
2.84 |
+0.04 |
+1.43 |
227,500 |
640.11 |
| 22/11/2565 |
2.84 |
2.92 |
2.80 |
2.80 |
-0.08 |
-2.78 |
1,141,800 |
3,232.59 |
| 21/11/2565 |
2.86 |
2.92 |
2.84 |
2.88 |
+0.02 |
+0.70 |
341,605 |
981.60 |
| 18/11/2565 |
3.00 |
3.00 |
2.82 |
2.86 |
-0.14 |
-4.67 |
2,202,541 |
6,316.54 |
| 17/11/2565 |
3.02 |
3.02 |
2.96 |
3.00 |
+0.02 |
+0.67 |
122,900 |
364.69 |
| 16/11/2565 |
3.02 |
3.02 |
2.96 |
2.98 |
0.00 |
0.00 |
160,400 |
478.89 |
| 15/11/2565 |
2.96 |
3.00 |
2.92 |
2.98 |
+0.02 |
+0.68 |
398,574 |
1,173.39 |
| 14/11/2565 |
2.98 |
3.00 |
2.96 |
2.96 |
-0.04 |
-1.33 |
229,604 |
682.18 |
| 11/11/2565 |
2.96 |
3.04 |
2.96 |
3.00 |
-0.02 |
-0.66 |
543,740 |
1,624.96 |
| 10/11/2565 |
3.00 |
3.06 |
2.98 |
3.02 |
+0.02 |
+0.67 |
184,203 |
556.06 |
| 09/11/2565 |
3.10 |
3.14 |
3.00 |
3.00 |
-0.10 |
-3.23 |
628,801 |
1,910.72 |
| 08/11/2565 |
3.12 |
3.12 |
3.08 |
3.10 |
0.00 |
0.00 |
187,800 |
581.56 |
| 07/11/2565 |
3.16 |
3.20 |
3.04 |
3.10 |
-0.06 |
-1.90 |
500,110 |
1,556.32 |
| 04/11/2565 |
3.12 |
3.16 |
3.12 |
3.16 |
+0.04 |
+1.28 |
140,405 |
441.35 |
| 03/11/2565 |
3.12 |
3.16 |
3.12 |
3.12 |
-0.02 |
-0.64 |
183,900 |
576.34 |
| 02/11/2565 |
3.26 |
3.26 |
3.14 |
3.14 |
-0.06 |
-1.88 |
412,000 |
1,313.35 |
| 01/11/2565 |
3.24 |
3.24 |
3.20 |
3.20 |
0.00 |
0.00 |
501,830 |
1,614.61 |
| 31/10/2565 |
3.16 |
3.26 |
3.14 |
3.20 |
+0.06 |
+1.91 |
1,293,105 |
4,147.08 |
| 28/10/2565 |
3.08 |
3.16 |
3.06 |
3.14 |
+0.04 |
+1.29 |
336,802 |
1,053.16 |
| 27/10/2565 |
3.08 |
3.12 |
3.04 |
3.10 |
+0.02 |
+0.65 |
323,001 |
995.68 |
| 26/10/2565 |
3.16 |
3.18 |
3.08 |
3.08 |
-0.06 |
-1.91 |
588,800 |
1,834.11 |
| 25/10/2565 |
3.18 |
3.18 |
3.12 |
3.14 |
-0.04 |
-1.26 |
799,554 |
2,518.68 |
| 21/10/2565 |
3.42 |
3.52 |
3.18 |
3.18 |
-0.02 |
-0.63 |
8,194,185 |
27,325.66 |
| 20/10/2565 |
3.14 |
3.20 |
3.14 |
3.20 |
+0.06 |
+1.91 |
287,800 |
913.09 |
| 19/10/2565 |
3.24 |
3.28 |
3.14 |
3.14 |
-0.06 |
-1.88 |
1,942,944 |
6,228.41 |
| 18/10/2565 |
3.20 |
3.22 |
3.14 |
3.20 |
+0.04 |
+1.27 |
1,111,200 |
3,533.71 |
| 17/10/2565 |
3.06 |
3.16 |
3.02 |
3.16 |
+0.08 |
+2.60 |
800,710 |
2,483.82 |
| 12/10/2565 |
2.92 |
3.16 |
2.92 |
3.08 |
+0.16 |
+5.48 |
3,188,800 |
9,809.52 |
| 11/10/2565 |
2.98 |
2.98 |
2.92 |
2.92 |
-0.04 |
-1.35 |
112,000 |
330.05 |
| 10/10/2565 |
3.00 |
3.04 |
2.94 |
2.96 |
-0.04 |
-1.33 |
281,800 |
838.42 |
| 07/10/2565 |
3.04 |
3.06 |
2.98 |
3.00 |
-0.02 |
-0.66 |
167,700 |
502.76 |
| 06/10/2565 |
2.94 |
3.04 |
2.94 |
3.02 |
+0.06 |
+2.03 |
399,900 |
1,205.49 |
| 05/10/2565 |
2.98 |
3.00 |
2.92 |
2.96 |
0.00 |
0.00 |
280,500 |
828.56 |
| 04/10/2565 |
3.00 |
3.06 |
2.92 |
2.96 |
0.00 |
0.00 |
346,405 |
1,025.57 |
| 03/10/2565 |
2.88 |
3.00 |
2.88 |
2.96 |
+0.08 |
+2.78 |
801,100 |
2,349.25 |
|
|
|
