|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| AGE : บริษัท เอเชีย กรีน เอนเนอจี จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
7.70 |
7.70 |
7.35 |
7.45 |
-0.30 |
-3.87 |
3,321,000 |
25,042.65 |
|
| 29/07/2553 |
7.05 |
7.80 |
7.00 |
7.75 |
+0.70 |
+9.93 |
9,538,800 |
71,506.38 |
|
| 28/07/2553 |
7.10 |
7.10 |
6.95 |
7.05 |
-0.05 |
-0.70 |
445,800 |
3,131.92 |
|
| 27/07/2553 |
7.15 |
7.20 |
7.00 |
7.10 |
+0.05 |
+0.71 |
479,500 |
3,398.00 |
|
| 23/07/2553 |
7.20 |
7.20 |
7.00 |
7.05 |
-0.05 |
-0.70 |
1,244,300 |
8,844.94 |
|
| 22/07/2553 |
6.70 |
7.10 |
6.65 |
7.10 |
+0.40 |
+5.97 |
1,714,000 |
11,955.60 |
|
| 21/07/2553 |
6.60 |
6.75 |
6.60 |
6.70 |
+0.05 |
+0.75 |
663,700 |
4,465.29 |
|
| 20/07/2553 |
6.80 |
6.80 |
6.65 |
6.65 |
-0.10 |
-1.48 |
569,900 |
3,838.00 |
|
| 19/07/2553 |
6.80 |
6.85 |
6.75 |
6.75 |
-0.10 |
-1.46 |
239,700 |
1,629.62 |
|
| 16/07/2553 |
6.85 |
6.85 |
6.80 |
6.85 |
-0.05 |
-0.72 |
400,000 |
2,729.70 |
|
| 15/07/2553 |
6.85 |
6.90 |
6.80 |
6.90 |
+0.05 |
+0.73 |
895,600 |
6,137.54 |
|
| 14/07/2553 |
6.75 |
7.00 |
6.70 |
6.85 |
+0.25 |
+3.79 |
3,496,700 |
23,980.78 |
|
| 13/07/2553 |
6.55 |
6.65 |
6.50 |
6.60 |
+0.10 |
+1.54 |
656,700 |
4,311.70 |
|
| 12/07/2553 |
6.50 |
6.50 |
6.45 |
6.50 |
+0.05 |
+0.78 |
186,900 |
1,212.27 |
|
| 09/07/2553 |
6.50 |
6.55 |
6.45 |
6.45 |
-0.05 |
-0.77 |
141,000 |
917.11 |
|
| 08/07/2553 |
6.55 |
6.55 |
6.45 |
6.50 |
0.00 |
0.00 |
118,800 |
772.18 |
|
| 07/07/2553 |
6.55 |
6.60 |
6.50 |
6.50 |
-0.05 |
-0.76 |
130,200 |
852.28 |
|
| 06/07/2553 |
6.55 |
6.70 |
6.45 |
6.55 |
0.00 |
0.00 |
360,900 |
2,373.84 |
|
| 05/07/2553 |
6.55 |
6.65 |
6.50 |
6.55 |
0.00 |
0.00 |
180,000 |
1,182.70 |
|
| 02/07/2553 |
6.60 |
6.60 |
6.50 |
6.55 |
0.00 |
0.00 |
139,200 |
913.38 |
|
| 30/06/2553 |
6.45 |
6.55 |
6.45 |
6.55 |
+0.10 |
+1.55 |
158,200 |
1,029.00 |
|
| 29/06/2553 |
6.55 |
6.70 |
6.45 |
6.45 |
-0.10 |
-1.53 |
471,100 |
3,101.98 |
|
| 28/06/2553 |
6.55 |
6.60 |
6.50 |
6.55 |
0.00 |
0.00 |
302,500 |
1,988.72 |
|
| 25/06/2553 |
6.55 |
6.55 |
6.50 |
6.55 |
0.00 |
0.00 |
3,100 |
20.26 |
|
| 24/06/2553 |
6.60 |
6.65 |
6.55 |
6.55 |
-0.05 |
-0.76 |
22,600 |
148.81 |
|
| 23/06/2553 |
6.65 |
6.65 |
6.50 |
6.60 |
0.00 |
0.00 |
93,700 |
613.56 |
|
| 22/06/2553 |
6.65 |
6.75 |
6.60 |
6.60 |
-0.05 |
-0.75 |
352,000 |
2,350.86 |
|
| 21/06/2553 |
6.65 |
6.65 |
6.60 |
6.65 |
+0.05 |
+0.76 |
56,600 |
373.80 |
|
| 18/06/2553 |
6.55 |
6.65 |
6.55 |
6.60 |
0.00 |
0.00 |
37,000 |
244.24 |
|
| 17/06/2553 |
6.55 |
6.60 |
6.55 |
6.60 |
+0.05 |
+0.76 |
4,300 |
28.37 |
|
| 16/06/2553 |
6.65 |
6.70 |
6.55 |
6.55 |
-0.10 |
-1.50 |
47,000 |
311.75 |
|
| 15/06/2553 |
6.65 |
6.65 |
6.60 |
6.65 |
0.00 |
0.00 |
6,900 |
45.73 |
|
| 14/06/2553 |
6.60 |
6.65 |
6.55 |
6.65 |
0.00 |
0.00 |
26,400 |
173.86 |
|
| 11/06/2553 |
6.60 |
6.65 |
6.60 |
6.65 |
+0.10 |
+1.53 |
27,200 |
180.14 |
|
| 10/06/2553 |
6.65 |
6.65 |
6.55 |
6.55 |
-0.10 |
-1.50 |
1,900 |
12.58 |
|
| 09/06/2553 |
6.65 |
6.65 |
6.65 |
6.65 |
0.00 |
0.00 |
38,400 |
255.36 |
|
| 08/06/2553 |
6.65 |
6.65 |
6.65 |
6.65 |
-0.05 |
-0.75 |
12,200 |
81.13 |
|
| 07/06/2553 |
6.50 |
6.70 |
6.50 |
6.70 |
0.00 |
0.00 |
12,500 |
82.88 |
|
| 04/06/2553 |
6.70 |
6.70 |
6.60 |
6.70 |
0.00 |
0.00 |
85,700 |
568.78 |
|
| 03/06/2553 |
6.60 |
6.70 |
6.60 |
6.70 |
+0.15 |
+2.29 |
176,700 |
1,172.80 |
|
| 02/06/2553 |
6.50 |
6.55 |
6.50 |
6.55 |
+0.05 |
+0.77 |
23,000 |
149.78 |
|
| 01/06/2553 |
6.45 |
6.50 |
6.45 |
6.50 |
+0.05 |
+0.78 |
33,500 |
216.56 |
|
|
|
|
|
|
|
|
|
|
|
|
