TAPAC : บริษัท ทาพาโก้ จำกัด (มหาชน)
|
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
วันที่ |
ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
27/06/2565 |
3.58 |
3.68 |
3.50 |
3.50 |
-0.10 |
-2.78 |
14,415,902 |
51,784.57 |
24/06/2565 |
3.44 |
3.64 |
3.44 |
3.60 |
+0.18 |
+5.26 |
25,236,752 |
89,973.99 |
23/06/2565 |
3.52 |
3.58 |
3.40 |
3.42 |
-0.10 |
-2.84 |
11,180,101 |
39,006.13 |
22/06/2565 |
3.62 |
3.70 |
3.46 |
3.52 |
-0.14 |
-3.83 |
15,801,646 |
56,399.76 |
21/06/2565 |
3.62 |
3.80 |
3.54 |
3.66 |
-0.06 |
-1.61 |
42,934,549 |
156,735.70 |
20/06/2565 |
3.28 |
3.72 |
3.28 |
3.72 |
+0.42 |
+12.73 |
48,409,133 |
169,533.71 |
17/06/2565 |
3.16 |
3.40 |
3.12 |
3.30 |
+0.14 |
+4.43 |
11,320,100 |
37,308.23 |
16/06/2565 |
3.44 |
3.52 |
3.16 |
3.16 |
-0.20 |
-5.95 |
7,314,149 |
24,319.16 |
15/06/2565 |
3.58 |
3.70 |
3.28 |
3.36 |
+0.18 |
+5.66 |
48,717,862 |
170,982.12 |
14/06/2565 |
3.02 |
3.18 |
2.98 |
3.18 |
+0.12 |
+3.92 |
3,048,201 |
9,475.42 |
13/06/2565 |
3.00 |
3.24 |
3.00 |
3.06 |
-0.02 |
-0.65 |
6,306,251 |
19,652.58 |
10/06/2565 |
3.00 |
3.22 |
2.98 |
3.08 |
+0.10 |
+3.36 |
6,523,303 |
20,314.46 |
09/06/2565 |
3.00 |
3.06 |
2.94 |
2.98 |
+0.02 |
+0.68 |
1,661,920 |
4,993.76 |
08/06/2565 |
2.98 |
3.00 |
2.94 |
2.96 |
+0.02 |
+0.68 |
580,513 |
1,722.86 |
07/06/2565 |
2.96 |
3.04 |
2.92 |
2.94 |
0.00 |
0.00 |
2,592,102 |
7,728.26 |
06/06/2565 |
2.90 |
2.98 |
2.90 |
2.94 |
+0.02 |
+0.68 |
1,093,910 |
3,222.61 |
02/06/2565 |
3.04 |
3.04 |
2.86 |
2.92 |
+0.02 |
+0.69 |
2,213,200 |
6,530.65 |
01/06/2565 |
2.96 |
3.12 |
2.86 |
2.90 |
0.00 |
0.00 |
4,279,089 |
12,781.40 |
31/05/2565 |
2.80 |
2.96 |
2.80 |
2.90 |
+0.12 |
+4.32 |
2,140,333 |
6,205.35 |
30/05/2565 |
2.84 |
2.84 |
2.78 |
2.78 |
-0.02 |
-0.71 |
727,670 |
2,037.15 |
27/05/2565 |
2.80 |
2.82 |
2.78 |
2.80 |
+0.02 |
+0.72 |
361,403 |
1,006.76 |
26/05/2565 |
2.80 |
2.80 |
2.78 |
2.78 |
0.00 |
0.00 |
238,872 |
665.89 |
25/05/2565 |
2.74 |
2.84 |
2.74 |
2.78 |
+0.06 |
+2.21 |
1,193,215 |
3,340.28 |
24/05/2565 |
2.70 |
2.74 |
2.70 |
2.72 |
0.00 |
0.00 |
103,333 |
282.31 |
23/05/2565 |
2.74 |
2.78 |
2.70 |
2.72 |
0.00 |
0.00 |
503,518 |
1,362.81 |
20/05/2565 |
2.72 |
2.74 |
2.68 |
2.72 |
0.00 |
0.00 |
407,280 |
1,098.77 |
19/05/2565 |
2.74 |
2.78 |
2.66 |
2.72 |
-0.04 |
-1.45 |
726,180 |
1,976.98 |
18/05/2565 |
2.74 |
2.80 |
2.70 |
2.76 |
+0.04 |
+1.47 |
672,501 |
1,848.48 |
17/05/2565 |
2.72 |
2.76 |
2.66 |
2.72 |
+0.04 |
+1.49 |
435,942 |
1,184.70 |
13/05/2565 |
2.60 |
2.68 |
2.60 |
2.68 |
+0.08 |
+3.08 |
199,760 |
530.49 |
12/05/2565 |
2.68 |
2.68 |
2.60 |
2.60 |
-0.08 |
-2.99 |
871,634 |
2,296.02 |
11/05/2565 |
2.66 |
2.70 |
2.64 |
2.68 |
+0.04 |
+1.52 |
528,201 |
1,405.38 |
10/05/2565 |
2.54 |
2.68 |
2.54 |
2.64 |
0.00 |
0.00 |
503,304 |
1,305.89 |
09/05/2565 |
2.68 |
2.68 |
2.60 |
2.64 |
-0.04 |
-1.49 |
545,300 |
1,434.26 |
06/05/2565 |
2.70 |
2.72 |
2.66 |
2.68 |
-0.08 |
-2.90 |
515,342 |
1,384.96 |
05/05/2565 |
2.72 |
2.76 |
2.70 |
2.76 |
+0.04 |
+1.47 |
139,900 |
381.15 |
03/05/2565 |
2.72 |
2.78 |
2.72 |
2.72 |
-0.04 |
-1.45 |
454,503 |
1,242.47 |
|
|