|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| DRT : บริษัท กระเบื้องหลังคาตราเพชร จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
4.28 |
4.32 |
4.26 |
4.28 |
+0.06 |
+1.42 |
1,710,900 |
7,334.99 |
|
| 29/07/2553 |
4.30 |
4.30 |
4.22 |
4.22 |
-0.08 |
-1.86 |
2,151,000 |
9,155.39 |
|
| 28/07/2553 |
4.30 |
4.30 |
4.28 |
4.30 |
-0.02 |
-0.46 |
839,600 |
3,603.68 |
|
| 27/07/2553 |
4.38 |
4.38 |
4.30 |
4.32 |
+0.08 |
+1.89 |
2,368,400 |
10,279.96 |
|
| 23/07/2553 |
4.26 |
4.26 |
4.20 |
4.24 |
0.00 |
0.00 |
1,949,200 |
8,232.76 |
|
| 22/07/2553 |
4.32 |
4.32 |
4.22 |
4.24 |
-0.06 |
-1.40 |
3,645,900 |
15,526.69 |
|
| 21/07/2553 |
4.14 |
4.40 |
4.12 |
4.30 |
+0.20 |
+4.88 |
15,556,200 |
66,618.26 |
|
| 20/07/2553 |
3.90 |
4.12 |
3.90 |
4.10 |
+0.18 |
+4.59 |
9,397,000 |
38,205.24 |
|
| 19/07/2553 |
3.94 |
3.94 |
3.92 |
3.92 |
0.00 |
0.00 |
370,500 |
1,455.07 |
|
| 16/07/2553 |
3.92 |
3.92 |
3.90 |
3.92 |
+0.04 |
+1.03 |
828,200 |
3,234.08 |
|
| 15/07/2553 |
3.84 |
3.96 |
3.84 |
3.88 |
+0.04 |
+1.04 |
1,161,800 |
4,503.87 |
|
| 14/07/2553 |
3.86 |
3.90 |
3.84 |
3.84 |
0.00 |
0.00 |
654,900 |
2,527.91 |
|
| 13/07/2553 |
3.92 |
3.92 |
3.84 |
3.84 |
-0.06 |
-1.54 |
859,800 |
3,319.13 |
|
| 12/07/2553 |
3.98 |
3.98 |
3.90 |
3.90 |
-0.08 |
-2.01 |
1,086,200 |
4,258.01 |
|
| 09/07/2553 |
3.96 |
3.98 |
3.96 |
3.98 |
+0.04 |
+1.02 |
729,400 |
2,888.73 |
|
| 08/07/2553 |
3.96 |
3.98 |
3.94 |
3.94 |
+0.02 |
+0.51 |
998,000 |
3,953.98 |
|
| 07/07/2553 |
3.90 |
3.98 |
3.90 |
3.92 |
+0.02 |
+0.51 |
1,667,300 |
6,593.01 |
|
| 06/07/2553 |
3.80 |
3.94 |
3.80 |
3.90 |
+0.12 |
+3.17 |
1,876,500 |
7,212.94 |
|
| 05/07/2553 |
3.80 |
3.80 |
3.78 |
3.78 |
0.00 |
0.00 |
692,500 |
2,620.33 |
|
| 02/07/2553 |
3.72 |
3.80 |
3.72 |
3.78 |
+0.04 |
+1.07 |
670,100 |
2,522.70 |
|
| 30/06/2553 |
3.72 |
3.76 |
3.72 |
3.74 |
+0.02 |
+0.54 |
2,202,400 |
8,203.19 |
|
| 29/06/2553 |
3.82 |
3.82 |
3.72 |
3.72 |
-0.08 |
-2.11 |
1,284,500 |
4,823.47 |
|
| 28/06/2553 |
3.68 |
3.80 |
3.64 |
3.80 |
+0.12 |
+3.26 |
1,428,800 |
5,351.39 |
|
| 25/06/2553 |
3.64 |
3.68 |
3.60 |
3.68 |
0.00 |
0.00 |
2,432,600 |
8,896.22 |
|
| 24/06/2553 |
3.72 |
3.72 |
3.62 |
3.68 |
-0.02 |
-0.54 |
5,147,700 |
18,894.28 |
|
| 23/06/2553 |
3.74 |
3.74 |
3.68 |
3.70 |
-0.04 |
-1.07 |
3,029,900 |
11,225.61 |
|
| 22/06/2553 |
3.74 |
3.78 |
3.70 |
3.74 |
+0.06 |
+1.63 |
2,261,800 |
8,439.90 |
|
| 21/06/2553 |
3.62 |
3.76 |
3.62 |
3.68 |
+0.14 |
+3.95 |
4,655,400 |
17,233.83 |
|
| 18/06/2553 |
3.36 |
3.66 |
3.36 |
3.54 |
+0.18 |
+5.36 |
8,616,100 |
30,557.18 |
|
| 17/06/2553 |
3.30 |
3.36 |
3.30 |
3.36 |
+0.06 |
+1.82 |
912,200 |
3,033.11 |
|
| 16/06/2553 |
3.30 |
3.32 |
3.28 |
3.30 |
+0.02 |
+0.61 |
899,400 |
2,967.81 |
|
| 15/06/2553 |
3.28 |
3.30 |
3.26 |
3.28 |
0.00 |
0.00 |
371,000 |
1,217.04 |
|
| 14/06/2553 |
3.30 |
3.30 |
3.24 |
3.28 |
0.00 |
0.00 |
718,000 |
2,347.95 |
|
| 11/06/2553 |
3.22 |
3.30 |
3.20 |
3.28 |
+0.08 |
+2.50 |
2,292,600 |
7,455.28 |
|
| 10/06/2553 |
3.20 |
3.22 |
3.18 |
3.20 |
0.00 |
0.00 |
265,700 |
846.91 |
|
| 09/06/2553 |
3.20 |
3.22 |
3.18 |
3.20 |
+0.04 |
+1.27 |
753,700 |
2,409.69 |
|
| 08/06/2553 |
3.14 |
3.24 |
3.14 |
3.16 |
+0.04 |
+1.28 |
2,026,700 |
6,478.99 |
|
| 07/06/2553 |
3.12 |
3.16 |
3.12 |
3.12 |
-0.02 |
-0.64 |
378,900 |
1,185.84 |
|
| 04/06/2553 |
3.14 |
3.16 |
3.12 |
3.14 |
0.00 |
0.00 |
465,600 |
1,467.29 |
|
| 03/06/2553 |
3.12 |
3.14 |
3.12 |
3.14 |
+0.02 |
+0.64 |
565,400 |
1,768.58 |
|
| 02/06/2553 |
3.12 |
3.12 |
3.10 |
3.12 |
+0.02 |
+0.65 |
439,200 |
1,369.30 |
|
| 01/06/2553 |
3.10 |
3.12 |
3.10 |
3.10 |
0.00 |
0.00 |
557,900 |
1,729.66 |
|
|
|
|
|
|
|
|
|
|
|
|
