|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| ASCON : บริษัท แอสคอน คอนสตรัคชั่น จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
3.78 |
3.80 |
3.78 |
3.80 |
+0.02 |
+0.53 |
11,000 |
41.78 |
|
| 29/07/2553 |
3.78 |
3.78 |
3.76 |
3.78 |
-0.02 |
-0.53 |
244,900 |
925.64 |
|
| 28/07/2553 |
3.80 |
3.80 |
3.78 |
3.80 |
0.00 |
0.00 |
173,700 |
656.64 |
|
| 27/07/2553 |
3.82 |
3.82 |
3.78 |
3.80 |
-0.02 |
-0.52 |
220,500 |
837.92 |
|
| 23/07/2553 |
3.92 |
3.92 |
3.78 |
3.82 |
0.00 |
0.00 |
3,900 |
15.03 |
|
| 22/07/2553 |
3.82 |
3.82 |
3.82 |
3.82 |
0.00 |
0.00 |
2,000 |
7.64 |
|
| 21/07/2553 |
3.82 |
3.82 |
3.82 |
3.82 |
0.00 |
0.00 |
8,700 |
33.23 |
|
| 20/07/2553 |
- |
- |
- |
- |
- |
- |
- |
- |
|
| 19/07/2553 |
3.82 |
3.82 |
3.82 |
3.82 |
0.00 |
0.00 |
300 |
1.15 |
|
| 16/07/2553 |
3.80 |
3.82 |
3.72 |
3.82 |
+0.02 |
+0.53 |
28,500 |
108.06 |
|
| 15/07/2553 |
3.80 |
3.80 |
3.80 |
3.80 |
-0.06 |
-1.55 |
24,000 |
91.20 |
|
| 14/07/2553 |
3.86 |
3.86 |
3.86 |
3.86 |
+0.02 |
+0.52 |
5,500 |
21.23 |
|
| 13/07/2553 |
3.82 |
3.84 |
3.82 |
3.84 |
+0.02 |
+0.52 |
9,500 |
36.36 |
|
| 12/07/2553 |
3.80 |
3.82 |
3.78 |
3.82 |
-0.02 |
-0.52 |
19,500 |
73.90 |
|
| 09/07/2553 |
3.86 |
3.86 |
3.78 |
3.84 |
-0.02 |
-0.52 |
124,900 |
475.22 |
|
| 08/07/2553 |
3.80 |
3.88 |
3.80 |
3.86 |
+0.02 |
+0.52 |
27,200 |
104.34 |
|
| 07/07/2553 |
3.84 |
3.84 |
3.84 |
3.84 |
+0.02 |
+0.52 |
10,400 |
39.94 |
|
| 06/07/2553 |
3.78 |
3.82 |
3.72 |
3.82 |
0.00 |
0.00 |
36,400 |
137.24 |
|
| 05/07/2553 |
3.80 |
3.82 |
3.80 |
3.82 |
0.00 |
0.00 |
22,300 |
84.86 |
|
| 02/07/2553 |
3.80 |
3.84 |
3.74 |
3.82 |
+0.04 |
+1.06 |
10,300 |
39.01 |
|
| 30/06/2553 |
3.80 |
3.80 |
3.76 |
3.78 |
0.00 |
0.00 |
3,300 |
12.45 |
|
| 29/06/2553 |
3.84 |
3.84 |
3.78 |
3.78 |
-0.08 |
-2.07 |
35,100 |
133.21 |
|
| 28/06/2553 |
3.84 |
3.86 |
3.82 |
3.86 |
0.00 |
0.00 |
9,000 |
34.57 |
|
| 25/06/2553 |
3.82 |
3.86 |
3.82 |
3.86 |
-0.02 |
-0.52 |
30,400 |
116.37 |
|
| 24/06/2553 |
3.88 |
3.88 |
3.84 |
3.88 |
-0.02 |
-0.51 |
28,200 |
108.49 |
|
| 23/06/2553 |
3.88 |
3.90 |
3.82 |
3.90 |
0.00 |
0.00 |
34,200 |
131.77 |
|
| 22/06/2553 |
3.82 |
3.90 |
3.82 |
3.90 |
0.00 |
0.00 |
33,500 |
128.99 |
|
| 21/06/2553 |
3.86 |
3.90 |
3.84 |
3.90 |
+0.02 |
+0.52 |
3,900 |
15.07 |
|
| 18/06/2553 |
3.88 |
3.88 |
3.88 |
3.88 |
-0.02 |
-0.51 |
1,500 |
5.82 |
|
| 17/06/2553 |
3.90 |
3.90 |
3.90 |
3.90 |
-0.02 |
-0.51 |
1,000 |
3.90 |
|
| 16/06/2553 |
3.94 |
3.94 |
3.90 |
3.92 |
+0.02 |
+0.51 |
2,800 |
10.98 |
|
| 15/06/2553 |
3.90 |
3.90 |
3.88 |
3.90 |
0.00 |
0.00 |
10,300 |
40.00 |
|
| 14/06/2553 |
3.90 |
3.90 |
3.90 |
3.90 |
-0.02 |
-0.51 |
2,300 |
8.97 |
|
| 11/06/2553 |
3.90 |
3.92 |
3.90 |
3.92 |
0.00 |
0.00 |
3,900 |
15.22 |
|
| 10/06/2553 |
3.92 |
3.92 |
3.90 |
3.92 |
0.00 |
0.00 |
3,200 |
12.52 |
|
| 09/06/2553 |
3.92 |
3.94 |
3.92 |
3.92 |
-0.02 |
-0.51 |
1,500 |
5.88 |
|
| 08/06/2553 |
3.94 |
3.94 |
3.90 |
3.94 |
0.00 |
0.00 |
5,700 |
22.39 |
|
| 07/06/2553 |
- |
- |
- |
- |
- |
- |
- |
- |
|
| 04/06/2553 |
3.92 |
3.94 |
3.90 |
3.94 |
-0.02 |
-0.51 |
19,600 |
76.88 |
|
| 03/06/2553 |
3.92 |
3.96 |
3.86 |
3.96 |
0.00 |
0.00 |
58,500 |
229.07 |
|
| 02/06/2553 |
3.94 |
3.96 |
3.90 |
3.96 |
0.00 |
0.00 |
18,500 |
72.95 |
|
| 01/06/2553 |
- |
- |
- |
- |
- |
- |
- |
- |
|
|
|
|
|
|
|
|
|
|
|
|
