| SICT : บริษัท ซิลิคอน คราฟท์ เทคโนโลยี จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 31/01/2566 |
8.85 |
9.00 |
8.80 |
8.95 |
+0.10 |
+1.13 |
2,420,194 |
21,508.95 |
| 30/01/2566 |
8.90 |
9.10 |
8.80 |
8.85 |
-0.05 |
-0.56 |
4,149,302 |
37,165.28 |
| 27/01/2566 |
8.55 |
9.00 |
8.45 |
8.90 |
+0.35 |
+4.09 |
8,936,526 |
79,223.92 |
| 26/01/2566 |
8.65 |
8.65 |
8.25 |
8.55 |
-0.10 |
-1.16 |
2,155,413 |
18,127.00 |
| 25/01/2566 |
8.60 |
8.65 |
8.50 |
8.65 |
+0.05 |
+0.58 |
1,233,301 |
10,592.32 |
| 24/01/2566 |
8.70 |
8.70 |
8.50 |
8.60 |
0.00 |
0.00 |
1,406,207 |
12,077.25 |
| 23/01/2566 |
8.60 |
8.75 |
8.50 |
8.60 |
+0.10 |
+1.18 |
3,114,207 |
26,860.45 |
| 20/01/2566 |
8.20 |
8.55 |
8.20 |
8.50 |
+0.30 |
+3.66 |
2,237,871 |
18,898.49 |
| 19/01/2566 |
8.25 |
8.25 |
8.15 |
8.20 |
0.00 |
0.00 |
355,420 |
2,910.56 |
| 18/01/2566 |
8.35 |
8.40 |
8.05 |
8.20 |
-0.20 |
-2.38 |
1,649,526 |
13,519.54 |
| 17/01/2566 |
8.40 |
8.45 |
8.35 |
8.40 |
0.00 |
0.00 |
238,759 |
2,001.52 |
| 16/01/2566 |
8.35 |
8.45 |
8.35 |
8.40 |
+0.10 |
+1.20 |
496,301 |
4,171.46 |
| 13/01/2566 |
8.45 |
8.50 |
8.20 |
8.30 |
-0.15 |
-1.78 |
1,521,322 |
12,650.60 |
| 12/01/2566 |
8.50 |
8.55 |
8.40 |
8.45 |
-0.05 |
-0.59 |
918,212 |
7,771.81 |
| 11/01/2566 |
8.50 |
8.70 |
8.45 |
8.50 |
0.00 |
0.00 |
1,793,459 |
15,394.80 |
| 10/01/2566 |
8.50 |
8.55 |
8.35 |
8.50 |
0.00 |
0.00 |
1,103,807 |
9,328.70 |
| 09/01/2566 |
8.45 |
8.60 |
8.40 |
8.50 |
+0.15 |
+1.80 |
3,085,036 |
26,225.84 |
| 06/01/2566 |
8.20 |
8.35 |
8.15 |
8.35 |
+0.15 |
+1.83 |
1,381,756 |
11,454.30 |
| 05/01/2566 |
8.10 |
8.20 |
8.05 |
8.20 |
+0.05 |
+0.61 |
1,204,805 |
9,759.06 |
| 04/01/2566 |
8.20 |
8.20 |
8.00 |
8.15 |
-0.05 |
-0.61 |
779,193 |
6,289.25 |
| 03/01/2566 |
8.00 |
8.25 |
8.00 |
8.20 |
+0.20 |
+2.50 |
1,831,661 |
14,958.72 |
| 30/12/2565 |
8.25 |
8.25 |
8.00 |
8.00 |
-0.10 |
-1.23 |
677,402 |
5,461.62 |
| 29/12/2565 |
8.05 |
8.20 |
8.05 |
8.10 |
+0.05 |
+0.62 |
996,228 |
8,098.86 |
| 28/12/2565 |
8.10 |
8.10 |
8.00 |
8.05 |
+0.05 |
+0.63 |
519,111 |
4,181.35 |
| 27/12/2565 |
7.85 |
8.05 |
7.85 |
8.00 |
+0.15 |
+1.91 |
577,105 |
4,616.18 |
| 26/12/2565 |
7.85 |
7.90 |
7.80 |
7.85 |
0.00 |
0.00 |
275,100 |
2,161.24 |
| 23/12/2565 |
7.85 |
7.85 |
7.70 |
7.85 |
+0.05 |
+0.64 |
572,605 |
4,442.87 |
| 22/12/2565 |
7.90 |
7.95 |
7.60 |
7.80 |
-0.05 |
-0.64 |
1,842,601 |
14,328.71 |
| 21/12/2565 |
7.80 |
7.90 |
7.80 |
7.85 |
+0.05 |
+0.64 |
397,604 |
3,122.56 |
| 20/12/2565 |
7.95 |
8.00 |
7.75 |
7.80 |
-0.15 |
-1.89 |
2,377,276 |
18,637.42 |
| 19/12/2565 |
8.05 |
8.05 |
7.90 |
7.95 |
-0.10 |
-1.24 |
873,826 |
6,975.26 |
| 16/12/2565 |
8.05 |
8.10 |
8.00 |
8.05 |
0.00 |
0.00 |
432,800 |
3,482.61 |
| 15/12/2565 |
8.25 |
8.25 |
8.05 |
8.05 |
-0.20 |
-2.42 |
679,600 |
5,505.35 |
| 14/12/2565 |
8.15 |
8.25 |
8.05 |
8.25 |
+0.15 |
+1.85 |
1,589,861 |
13,017.39 |
| 13/12/2565 |
8.00 |
8.15 |
8.00 |
8.10 |
+0.05 |
+0.62 |
694,407 |
5,619.23 |
| 09/12/2565 |
8.05 |
8.15 |
8.00 |
8.05 |
+0.05 |
+0.63 |
728,282 |
5,884.78 |
| 08/12/2565 |
7.90 |
8.05 |
7.85 |
8.00 |
+0.05 |
+0.63 |
893,368 |
7,086.52 |
| 07/12/2565 |
8.10 |
8.15 |
7.85 |
7.95 |
-0.15 |
-1.85 |
3,294,139 |
26,290.45 |
| 06/12/2565 |
8.20 |
8.25 |
8.10 |
8.10 |
-0.10 |
-1.22 |
1,284,866 |
10,499.70 |
| 02/12/2565 |
8.25 |
8.25 |
8.15 |
8.20 |
-0.05 |
-0.61 |
2,008,881 |
16,460.07 |
| 01/12/2565 |
8.15 |
8.45 |
8.15 |
8.25 |
+0.10 |
+1.23 |
5,849,232 |
48,596.56 |
|
|
|
