|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| GLOW : บริษัท โกลว์ พลังงาน จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
39.00 |
40.50 |
39.00 |
40.25 |
+1.25 |
+3.21 |
3,275,300 |
131,354.80 |
|
| 29/07/2553 |
38.75 |
39.00 |
38.25 |
39.00 |
+0.75 |
+1.96 |
1,031,400 |
39,754.10 |
|
| 28/07/2553 |
38.75 |
38.75 |
38.25 |
38.25 |
-0.50 |
-1.29 |
910,000 |
35,087.78 |
|
| 27/07/2553 |
38.75 |
39.25 |
38.50 |
38.75 |
0.00 |
0.00 |
2,284,300 |
88,772.40 |
|
| 23/07/2553 |
39.25 |
39.25 |
38.75 |
38.75 |
0.00 |
0.00 |
552,400 |
21,502.28 |
|
| 22/07/2553 |
39.50 |
39.50 |
38.50 |
38.75 |
-0.50 |
-1.27 |
1,183,100 |
45,890.15 |
|
| 21/07/2553 |
38.50 |
39.50 |
38.50 |
39.25 |
+0.75 |
+1.95 |
3,365,000 |
131,305.30 |
|
| 20/07/2553 |
38.25 |
38.75 |
38.25 |
38.50 |
+0.25 |
+0.65 |
1,519,400 |
58,575.40 |
|
| 19/07/2553 |
37.75 |
38.25 |
37.75 |
38.25 |
+0.50 |
+1.32 |
572,100 |
21,770.02 |
|
| 16/07/2553 |
37.75 |
38.25 |
37.50 |
37.75 |
0.00 |
0.00 |
694,300 |
26,346.32 |
|
| 15/07/2553 |
38.00 |
38.00 |
37.50 |
37.75 |
-0.25 |
-0.66 |
1,768,100 |
66,706.22 |
|
| 14/07/2553 |
38.00 |
38.25 |
37.75 |
38.00 |
+0.25 |
+0.66 |
1,179,400 |
44,676.92 |
|
| 13/07/2553 |
38.50 |
38.50 |
37.25 |
37.75 |
-0.50 |
-1.31 |
1,765,100 |
66,572.08 |
|
| 12/07/2553 |
39.00 |
39.00 |
38.25 |
38.25 |
-0.50 |
-1.29 |
1,135,100 |
43,787.48 |
|
| 09/07/2553 |
39.00 |
39.25 |
38.50 |
38.75 |
0.00 |
0.00 |
2,620,900 |
101,997.98 |
|
| 08/07/2553 |
37.50 |
38.75 |
37.50 |
38.75 |
+1.75 |
+4.73 |
7,394,900 |
282,724.18 |
|
| 07/07/2553 |
37.50 |
37.50 |
36.75 |
37.00 |
-0.50 |
-1.33 |
1,074,000 |
39,847.55 |
|
| 06/07/2553 |
36.75 |
37.50 |
36.75 |
37.50 |
+0.75 |
+2.04 |
862,000 |
32,068.82 |
|
| 05/07/2553 |
36.50 |
37.25 |
36.50 |
36.75 |
0.00 |
0.00 |
1,462,900 |
54,046.55 |
|
| 02/07/2553 |
37.00 |
37.25 |
36.25 |
36.75 |
-0.50 |
-1.34 |
2,625,300 |
96,445.90 |
|
| 30/06/2553 |
37.25 |
37.75 |
37.00 |
37.25 |
0.00 |
0.00 |
1,865,200 |
69,472.12 |
|
| 29/06/2553 |
37.50 |
38.00 |
37.25 |
37.25 |
-0.50 |
-1.32 |
2,609,000 |
97,815.52 |
|
| 28/06/2553 |
38.00 |
38.00 |
37.50 |
37.75 |
+0.25 |
+0.67 |
1,482,600 |
55,783.92 |
|
| 25/06/2553 |
38.25 |
38.25 |
37.00 |
37.50 |
-0.50 |
-1.32 |
2,371,400 |
89,147.72 |
|
| 24/06/2553 |
38.25 |
39.00 |
37.75 |
38.00 |
0.00 |
0.00 |
3,087,600 |
119,040.32 |
|
| 23/06/2553 |
37.25 |
38.00 |
37.00 |
38.00 |
+1.00 |
+2.70 |
2,670,800 |
100,710.05 |
|
| 22/06/2553 |
37.50 |
37.75 |
37.00 |
37.00 |
-0.50 |
-1.33 |
1,163,700 |
43,393.62 |
|
| 21/06/2553 |
37.75 |
37.75 |
37.25 |
37.50 |
+0.25 |
+0.67 |
2,496,900 |
93,784.50 |
|
| 18/06/2553 |
37.00 |
37.25 |
36.75 |
37.25 |
+0.50 |
+1.36 |
3,452,300 |
127,789.65 |
|
| 17/06/2553 |
36.75 |
37.00 |
36.50 |
36.75 |
0.00 |
0.00 |
1,447,100 |
53,239.82 |
|
| 16/06/2553 |
36.00 |
36.75 |
35.75 |
36.75 |
+1.00 |
+2.80 |
2,590,200 |
94,086.28 |
|
| 15/06/2553 |
35.75 |
36.00 |
35.50 |
35.75 |
+0.25 |
+0.70 |
1,910,900 |
68,305.58 |
|
| 14/06/2553 |
35.75 |
36.25 |
35.50 |
35.50 |
-0.50 |
-1.39 |
1,215,300 |
43,493.70 |
|
| 11/06/2553 |
35.75 |
36.00 |
35.50 |
36.00 |
+0.25 |
+0.70 |
1,354,000 |
48,418.95 |
|
| 10/06/2553 |
35.50 |
35.75 |
35.25 |
35.75 |
+0.25 |
+0.70 |
2,282,200 |
81,025.55 |
|
| 09/06/2553 |
36.25 |
36.25 |
35.25 |
35.50 |
-0.75 |
-2.07 |
2,371,700 |
84,184.32 |
|
| 08/06/2553 |
36.50 |
36.50 |
36.00 |
36.25 |
-0.25 |
-0.68 |
1,297,800 |
47,168.30 |
|
| 07/06/2553 |
35.50 |
36.50 |
35.50 |
36.50 |
0.00 |
0.00 |
1,348,800 |
48,603.02 |
|
| 04/06/2553 |
35.25 |
36.50 |
35.25 |
36.50 |
+1.00 |
+2.82 |
1,831,500 |
65,651.58 |
|
| 03/06/2553 |
35.25 |
35.50 |
34.50 |
35.50 |
+0.75 |
+2.16 |
3,734,000 |
130,974.42 |
|
| 02/06/2553 |
35.25 |
35.25 |
34.50 |
34.75 |
-0.25 |
-0.71 |
2,159,300 |
75,250.85 |
|
| 01/06/2553 |
35.00 |
35.25 |
34.75 |
35.00 |
0.00 |
0.00 |
1,776,400 |
62,000.00 |
|
|
|
|
|
|
|
|
|
|
|
|
