| AKP : บริษัท อัคคีปราการ จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 18/05/2565 |
3.02 |
3.02 |
2.88 |
2.90 |
-0.04 |
-1.36 |
874,105 |
2,562.97 |
| 17/05/2565 |
2.78 |
2.96 |
2.70 |
2.94 |
+0.14 |
+5.00 |
5,677,530 |
16,103.04 |
| 13/05/2565 |
2.84 |
2.92 |
2.80 |
2.80 |
-0.02 |
-0.71 |
1,855,005 |
5,286.81 |
| 12/05/2565 |
2.96 |
2.96 |
2.80 |
2.82 |
-0.14 |
-4.73 |
2,583,553 |
7,389.46 |
| 11/05/2565 |
3.12 |
3.16 |
2.96 |
2.96 |
-0.14 |
-4.52 |
2,843,290 |
8,563.51 |
| 10/05/2565 |
2.90 |
3.10 |
2.88 |
3.10 |
+0.18 |
+6.16 |
9,486,778 |
28,691.91 |
| 09/05/2565 |
3.16 |
3.20 |
2.90 |
2.92 |
-0.28 |
-8.75 |
6,418,821 |
19,108.77 |
| 06/05/2565 |
3.14 |
3.28 |
3.12 |
3.20 |
0.00 |
0.00 |
2,005,016 |
6,453.23 |
| 05/05/2565 |
3.18 |
3.30 |
3.18 |
3.20 |
0.00 |
0.00 |
3,000,931 |
9,642.15 |
| 03/05/2565 |
3.42 |
3.44 |
3.20 |
3.20 |
-0.24 |
-6.98 |
4,433,716 |
14,717.77 |
| 29/04/2565 |
3.50 |
3.56 |
3.44 |
3.44 |
-0.04 |
-1.15 |
2,484,100 |
8,713.39 |
| 28/04/2565 |
3.50 |
3.52 |
3.42 |
3.48 |
+0.02 |
+0.58 |
2,475,245 |
8,601.75 |
| 27/04/2565 |
3.56 |
3.56 |
3.36 |
3.46 |
-0.12 |
-3.35 |
8,623,416 |
29,638.17 |
| 26/04/2565 |
3.78 |
3.84 |
3.56 |
3.58 |
-0.20 |
-5.29 |
9,224,417 |
33,805.09 |
| 25/04/2565 |
3.86 |
3.86 |
3.74 |
3.78 |
-0.12 |
-3.08 |
9,457,258 |
35,997.76 |
| 22/04/2565 |
3.92 |
3.94 |
3.86 |
3.90 |
-0.06 |
-1.52 |
10,513,144 |
41,013.48 |
| 21/04/2565 |
3.84 |
4.14 |
3.84 |
3.96 |
+0.16 |
+4.21 |
129,534,755 |
520,255.69 |
| 20/04/2565 |
3.78 |
3.90 |
3.74 |
3.80 |
+0.06 |
+1.60 |
10,783,970 |
41,240.18 |
| 19/04/2565 |
3.84 |
3.96 |
3.74 |
3.74 |
-0.10 |
-2.60 |
12,678,913 |
48,557.49 |
| 18/04/2565 |
3.76 |
3.88 |
3.66 |
3.84 |
+0.18 |
+4.92 |
7,945,808 |
30,097.49 |
| 12/04/2565 |
3.60 |
3.74 |
3.54 |
3.66 |
+0.06 |
+1.67 |
5,914,556 |
21,589.64 |
| 11/04/2565 |
3.76 |
4.16 |
3.60 |
3.60 |
-0.16 |
-4.26 |
36,667,032 |
143,202.16 |
| 08/04/2565 |
3.74 |
3.86 |
3.70 |
3.76 |
+0.02 |
+0.53 |
12,840,383 |
48,599.94 |
| 07/04/2565 |
3.76 |
3.82 |
3.60 |
3.74 |
+0.02 |
+0.54 |
13,080,762 |
48,609.37 |
| 05/04/2565 |
3.90 |
4.26 |
3.72 |
3.72 |
-0.26 |
-6.53 |
53,911,261 |
214,271.84 |
| 04/04/2565 |
3.50 |
4.58 |
3.48 |
3.98 |
+0.44 |
+12.43 |
209,644,441 |
870,781.79 |
| 01/04/2565 |
3.12 |
3.64 |
3.06 |
3.54 |
+0.64 |
+22.07 |
108,775,576 |
371,993.28 |
|
|
