|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| IHL : บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
8.90 |
8.90 |
8.80 |
8.85 |
0.00 |
0.00 |
1,157,500 |
10,243.12 |
|
| 29/07/2553 |
8.80 |
9.00 |
8.80 |
8.85 |
+0.10 |
+1.14 |
2,736,500 |
24,344.87 |
|
| 28/07/2553 |
8.70 |
8.85 |
8.60 |
8.75 |
+0.15 |
+1.74 |
2,161,800 |
18,913.24 |
|
| 27/07/2553 |
8.85 |
8.90 |
8.60 |
8.60 |
-0.25 |
-2.82 |
3,692,800 |
31,984.12 |
|
| 23/07/2553 |
9.05 |
9.10 |
8.85 |
8.85 |
-0.05 |
-0.56 |
4,273,200 |
38,227.53 |
|
| 22/07/2553 |
9.00 |
9.20 |
8.90 |
8.90 |
-0.10 |
-1.11 |
6,634,300 |
59,948.84 |
|
| 21/07/2553 |
9.25 |
9.40 |
8.70 |
9.00 |
+0.10 |
+1.12 |
16,492,500 |
149,158.07 |
|
| 20/07/2553 |
8.25 |
8.95 |
8.10 |
8.90 |
+1.00 |
+12.66 |
28,177,700 |
239,617.56 |
|
| 19/07/2553 |
7.25 |
7.90 |
7.25 |
7.90 |
+0.70 |
+9.72 |
17,422,100 |
133,635.06 |
|
| 16/07/2553 |
7.10 |
7.35 |
7.10 |
7.20 |
+0.15 |
+2.13 |
7,624,100 |
55,188.97 |
|
| 15/07/2553 |
7.00 |
7.20 |
6.95 |
7.05 |
+0.10 |
+1.44 |
6,392,100 |
45,280.80 |
|
| 14/07/2553 |
7.00 |
7.10 |
6.95 |
6.95 |
0.00 |
0.00 |
2,509,400 |
17,609.34 |
|
| 13/07/2553 |
7.05 |
7.05 |
6.90 |
6.95 |
-0.05 |
-0.71 |
2,045,400 |
14,245.74 |
|
| 12/07/2553 |
7.05 |
7.25 |
7.00 |
7.00 |
+0.15 |
+2.19 |
6,542,700 |
46,388.50 |
|
| 09/07/2553 |
6.80 |
7.00 |
6.80 |
6.85 |
+0.10 |
+1.48 |
3,756,100 |
25,943.34 |
|
| 08/07/2553 |
6.75 |
6.80 |
6.70 |
6.75 |
+0.05 |
+0.75 |
993,500 |
6,723.84 |
|
| 07/07/2553 |
6.90 |
6.90 |
6.70 |
6.70 |
-0.15 |
-2.19 |
2,104,800 |
14,222.98 |
|
| 06/07/2553 |
6.90 |
6.95 |
6.85 |
6.85 |
-0.05 |
-0.72 |
1,794,000 |
12,334.08 |
|
| 05/07/2553 |
6.90 |
7.05 |
6.90 |
6.90 |
0.00 |
0.00 |
3,052,800 |
21,339.46 |
|
| 02/07/2553 |
6.85 |
7.00 |
6.85 |
6.90 |
+0.05 |
+0.73 |
2,789,900 |
19,320.89 |
|
| 30/06/2553 |
7.05 |
7.15 |
6.80 |
6.85 |
-0.10 |
-1.44 |
51,383,600 |
360,831.12 |
|
| 29/06/2553 |
6.75 |
7.10 |
6.75 |
6.95 |
+0.20 |
+2.96 |
9,058,000 |
62,608.06 |
|
| 28/06/2553 |
6.60 |
6.75 |
6.60 |
6.75 |
+0.25 |
+3.85 |
3,645,300 |
24,272.04 |
|
| 25/06/2553 |
6.55 |
6.65 |
6.45 |
6.50 |
-0.05 |
-0.76 |
15,399,400 |
101,013.36 |
|
| 24/06/2553 |
6.70 |
6.90 |
6.45 |
6.55 |
-0.15 |
-2.24 |
27,054,700 |
183,204.52 |
|
| 23/06/2553 |
6.95 |
7.15 |
6.65 |
6.70 |
-0.20 |
-2.90 |
14,278,600 |
98,697.74 |
|
| 22/06/2553 |
6.75 |
7.00 |
6.75 |
6.90 |
+0.15 |
+2.22 |
2,953,200 |
20,293.04 |
|
| 21/06/2553 |
6.75 |
6.80 |
6.70 |
6.75 |
0.00 |
0.00 |
474,100 |
3,200.38 |
|
| 18/06/2553 |
6.70 |
6.75 |
6.65 |
6.75 |
+0.10 |
+1.50 |
257,100 |
1,726.82 |
|
| 17/06/2553 |
6.75 |
6.75 |
6.65 |
6.65 |
-0.05 |
-0.75 |
372,200 |
2,496.76 |
|
| 16/06/2553 |
6.65 |
6.70 |
6.60 |
6.70 |
+0.05 |
+0.75 |
3,575,900 |
23,774.46 |
|
| 15/06/2553 |
6.75 |
6.75 |
6.65 |
6.65 |
-0.10 |
-1.48 |
477,100 |
3,185.62 |
|
| 14/06/2553 |
6.70 |
6.80 |
6.70 |
6.75 |
+0.05 |
+0.75 |
553,500 |
3,733.16 |
|
| 11/06/2553 |
6.75 |
6.80 |
6.70 |
6.70 |
+0.05 |
+0.75 |
479,000 |
3,231.29 |
|
| 10/06/2553 |
6.70 |
6.85 |
6.65 |
6.65 |
+0.05 |
+0.76 |
1,750,700 |
11,766.48 |
|
| 09/06/2553 |
6.55 |
6.65 |
6.55 |
6.60 |
+0.05 |
+0.76 |
556,900 |
3,681.16 |
|
| 08/06/2553 |
6.55 |
6.65 |
6.55 |
6.55 |
0.00 |
0.00 |
449,700 |
2,962.67 |
|
| 07/06/2553 |
6.50 |
6.65 |
6.50 |
6.55 |
-0.10 |
-1.50 |
433,800 |
2,841.64 |
|
| 04/06/2553 |
6.65 |
6.70 |
6.55 |
6.65 |
+0.05 |
+0.76 |
442,700 |
2,941.49 |
|
| 03/06/2553 |
6.65 |
6.70 |
6.60 |
6.60 |
+0.10 |
+1.54 |
531,700 |
3,530.06 |
|
| 02/06/2553 |
6.55 |
6.55 |
6.45 |
6.50 |
0.00 |
0.00 |
318,800 |
2,070.16 |
|
| 01/06/2553 |
6.60 |
6.60 |
6.50 |
6.50 |
0.00 |
0.00 |
194,200 |
1,270.42 |
|
|
|
|
|
|
|
|
|
|
|
|
