| ATP30 : บริษัท เอทีพี 30 จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 31/03/2565 |
2.18 |
2.20 |
2.10 |
2.14 |
0.00 |
0.00 |
6,981,062 |
15,114.23 |
| 30/03/2565 |
2.12 |
2.22 |
2.10 |
2.14 |
+0.04 |
+1.90 |
15,976,489 |
34,575.78 |
| 29/03/2565 |
2.10 |
2.12 |
2.06 |
2.10 |
+0.02 |
+0.96 |
1,497,804 |
3,117.88 |
| 28/03/2565 |
2.08 |
2.12 |
2.08 |
2.08 |
0.00 |
0.00 |
1,209,260 |
2,531.09 |
| 25/03/2565 |
2.10 |
2.12 |
2.06 |
2.08 |
0.00 |
0.00 |
991,770 |
2,066.35 |
| 24/03/2565 |
2.10 |
2.14 |
2.08 |
2.08 |
-0.02 |
-0.95 |
1,422,228 |
2,995.83 |
| 23/03/2565 |
2.10 |
2.18 |
2.10 |
2.10 |
-0.02 |
-0.94 |
6,299,607 |
13,466.07 |
| 22/03/2565 |
2.08 |
2.12 |
2.08 |
2.12 |
+0.04 |
+1.92 |
2,673,805 |
5,617.86 |
| 21/03/2565 |
2.10 |
2.12 |
2.08 |
2.08 |
0.00 |
0.00 |
2,405,521 |
5,035.61 |
| 18/03/2565 |
2.14 |
2.14 |
2.08 |
2.08 |
-0.04 |
-1.89 |
2,244,702 |
4,715.62 |
| 17/03/2565 |
2.06 |
2.12 |
2.06 |
2.12 |
+0.08 |
+3.92 |
6,867,957 |
14,409.99 |
| 16/03/2565 |
2.08 |
2.08 |
2.04 |
2.04 |
0.00 |
0.00 |
2,617,401 |
5,373.36 |
| 15/03/2565 |
2.04 |
2.08 |
1.98 |
2.04 |
+0.02 |
+0.99 |
6,168,211 |
12,536.45 |
| 14/03/2565 |
1.98 |
2.02 |
1.96 |
2.02 |
+0.04 |
+2.02 |
2,059,401 |
4,119.90 |
| 11/03/2565 |
1.96 |
2.00 |
1.93 |
1.98 |
+0.06 |
+3.13 |
1,941,100 |
3,830.38 |
| 10/03/2565 |
2.00 |
2.00 |
1.92 |
1.92 |
-0.04 |
-2.04 |
1,730,809 |
3,372.10 |
| 09/03/2565 |
1.90 |
1.96 |
1.81 |
1.96 |
+0.11 |
+5.95 |
5,905,350 |
11,005.41 |
| 08/03/2565 |
1.86 |
1.91 |
1.78 |
1.85 |
-0.07 |
-3.65 |
7,718,224 |
14,235.81 |
| 07/03/2565 |
1.98 |
1.98 |
1.92 |
1.92 |
-0.06 |
-3.03 |
7,122,600 |
13,800.63 |
| 04/03/2565 |
1.99 |
2.00 |
1.97 |
1.98 |
-0.02 |
-1.00 |
3,555,801 |
7,061.81 |
| 03/03/2565 |
2.00 |
2.02 |
1.99 |
2.00 |
0.00 |
0.00 |
2,288,131 |
4,583.90 |
| 02/03/2565 |
2.00 |
2.04 |
2.00 |
2.00 |
0.00 |
0.00 |
914,700 |
1,842.72 |
| 01/03/2565 |
2.04 |
2.06 |
2.00 |
2.00 |
-0.02 |
-0.99 |
1,431,242 |
2,889.81 |
| 28/02/2565 |
1.99 |
2.06 |
1.97 |
2.02 |
+0.03 |
+1.51 |
3,669,451 |
7,410.43 |
| 25/02/2565 |
2.02 |
2.02 |
1.99 |
1.99 |
-0.01 |
-0.50 |
2,851,075 |
5,694.22 |
| 24/02/2565 |
2.00 |
2.02 |
1.97 |
2.00 |
0.00 |
0.00 |
6,158,866 |
12,263.54 |
| 23/02/2565 |
2.02 |
2.06 |
1.95 |
2.00 |
-0.08 |
-3.85 |
20,869,482 |
41,593.96 |
| 22/02/2565 |
2.02 |
2.08 |
2.00 |
2.08 |
+0.02 |
+0.97 |
2,136,825 |
4,348.89 |
| 21/02/2565 |
2.04 |
2.14 |
2.04 |
2.06 |
+0.04 |
+1.98 |
7,657,008 |
15,999.63 |
| 18/02/2565 |
2.08 |
2.08 |
2.00 |
2.02 |
-0.02 |
-0.98 |
1,984,511 |
4,034.53 |
| 17/02/2565 |
2.06 |
2.08 |
2.02 |
2.04 |
+0.02 |
+0.99 |
2,012,079 |
4,116.85 |
| 15/02/2565 |
1.98 |
2.06 |
1.98 |
2.02 |
+0.04 |
+2.02 |
4,059,300 |
8,191.06 |
| 14/02/2565 |
2.04 |
2.04 |
1.98 |
1.98 |
-0.06 |
-2.94 |
8,962,009 |
17,898.22 |
| 11/02/2565 |
2.02 |
2.12 |
2.02 |
2.04 |
0.00 |
0.00 |
6,720,980 |
13,904.55 |
| 10/02/2565 |
2.16 |
2.16 |
2.02 |
2.04 |
-0.08 |
-3.77 |
10,985,798 |
22,612.55 |
| 09/02/2565 |
2.18 |
2.22 |
2.10 |
2.12 |
-0.06 |
-2.75 |
9,948,241 |
21,384.49 |
| 08/02/2565 |
2.28 |
2.32 |
2.16 |
2.18 |
-0.06 |
-2.68 |
42,319,738 |
95,755.57 |
| 07/02/2565 |
2.16 |
2.26 |
2.14 |
2.24 |
+0.12 |
+5.66 |
59,546,233 |
131,571.36 |
| 04/02/2565 |
2.18 |
2.22 |
2.08 |
2.12 |
-0.04 |
-1.85 |
22,975,660 |
49,200.24 |
| 03/02/2565 |
2.16 |
2.22 |
2.14 |
2.16 |
-0.04 |
-1.82 |
11,500,775 |
25,094.31 |
| 02/02/2565 |
2.08 |
2.22 |
2.06 |
2.20 |
+0.18 |
+8.91 |
17,567,041 |
38,034.47 |
| 01/02/2565 |
1.99 |
2.06 |
1.99 |
2.02 |
+0.02 |
+1.00 |
2,222,700 |
4,504.38 |
|
|
|
