|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| LPN : บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
9.10 |
9.50 |
9.00 |
9.20 |
+0.05 |
+0.55 |
31,562,800 |
291,508.28 |
|
| 29/07/2553 |
9.20 |
9.20 |
9.00 |
9.15 |
+0.05 |
+0.55 |
15,471,900 |
140,676.87 |
|
| 28/07/2553 |
9.05 |
9.15 |
8.95 |
9.10 |
+0.15 |
+1.68 |
23,566,700 |
213,378.74 |
|
| 27/07/2553 |
9.50 |
9.55 |
8.85 |
8.95 |
-0.50 |
-5.29 |
48,487,200 |
438,230.28 |
|
| 23/07/2553 |
9.95 |
10.00 |
9.40 |
9.45 |
-0.35 |
-3.57 |
18,506,700 |
176,625.42 |
|
| 22/07/2553 |
10.30 |
10.30 |
9.80 |
9.80 |
-0.50 |
-4.85 |
22,653,000 |
226,079.34 |
|
| 21/07/2553 |
10.50 |
10.50 |
10.20 |
10.30 |
0.00 |
0.00 |
8,544,400 |
88,567.30 |
|
| 20/07/2553 |
10.50 |
10.80 |
10.20 |
10.30 |
+0.10 |
+0.98 |
28,937,100 |
302,825.66 |
|
| 19/07/2553 |
10.00 |
10.60 |
9.85 |
10.20 |
+0.20 |
+2.00 |
19,765,100 |
202,479.35 |
|
| 16/07/2553 |
9.60 |
10.20 |
9.60 |
10.00 |
+0.40 |
+4.17 |
25,354,700 |
251,683.38 |
|
| 15/07/2553 |
9.15 |
9.90 |
9.15 |
9.60 |
+0.60 |
+6.67 |
35,674,800 |
342,465.94 |
|
| 14/07/2553 |
8.95 |
9.20 |
8.95 |
9.00 |
+0.20 |
+2.27 |
9,197,400 |
83,434.75 |
|
| 13/07/2553 |
8.90 |
8.90 |
8.80 |
8.80 |
-0.05 |
-0.56 |
3,006,000 |
26,524.54 |
|
| 12/07/2553 |
9.00 |
9.05 |
8.85 |
8.85 |
-0.05 |
-0.56 |
4,984,200 |
44,607.95 |
|
| 09/07/2553 |
9.00 |
9.10 |
8.85 |
8.90 |
0.00 |
0.00 |
10,964,000 |
98,283.28 |
|
| 08/07/2553 |
9.00 |
9.15 |
8.90 |
8.90 |
-0.10 |
-1.11 |
10,329,200 |
92,935.40 |
|
| 07/07/2553 |
9.20 |
9.20 |
8.90 |
9.00 |
-0.25 |
-2.70 |
11,072,100 |
99,918.86 |
|
| 06/07/2553 |
9.40 |
9.50 |
9.20 |
9.25 |
0.00 |
0.00 |
14,972,400 |
140,019.15 |
|
| 05/07/2553 |
8.95 |
9.40 |
8.95 |
9.25 |
+0.35 |
+3.93 |
12,154,200 |
112,384.86 |
|
| 02/07/2553 |
8.65 |
8.95 |
8.55 |
8.90 |
+0.35 |
+4.09 |
9,404,400 |
82,586.50 |
|
| 30/06/2553 |
8.70 |
8.75 |
8.55 |
8.55 |
-0.20 |
-2.29 |
4,407,500 |
38,126.03 |
|
| 29/06/2553 |
8.70 |
9.05 |
8.65 |
8.75 |
+0.15 |
+1.74 |
17,152,800 |
151,717.14 |
|
| 28/06/2553 |
8.70 |
8.70 |
8.55 |
8.60 |
+0.05 |
+0.58 |
10,375,600 |
89,363.22 |
|
| 25/06/2553 |
8.55 |
8.75 |
8.45 |
8.55 |
0.00 |
0.00 |
15,847,700 |
135,736.86 |
|
| 24/06/2553 |
8.75 |
8.80 |
8.50 |
8.55 |
-0.15 |
-1.72 |
8,647,900 |
74,650.19 |
|
| 23/06/2553 |
8.45 |
8.80 |
8.45 |
8.70 |
+0.30 |
+3.57 |
14,451,300 |
125,137.62 |
|
| 22/06/2553 |
8.20 |
8.60 |
8.15 |
8.40 |
+0.20 |
+2.44 |
16,236,800 |
137,193.26 |
|
| 21/06/2553 |
8.20 |
8.30 |
8.10 |
8.20 |
+0.10 |
+1.23 |
15,557,300 |
127,626.89 |
|
| 18/06/2553 |
7.80 |
8.15 |
7.75 |
8.10 |
+0.30 |
+3.85 |
19,035,500 |
152,345.59 |
|
| 17/06/2553 |
7.85 |
7.85 |
7.70 |
7.80 |
+0.05 |
+0.65 |
1,798,600 |
14,002.67 |
|
| 16/06/2553 |
7.85 |
7.85 |
7.75 |
7.75 |
-0.05 |
-0.64 |
2,299,600 |
17,957.50 |
|
| 15/06/2553 |
7.90 |
7.90 |
7.80 |
7.80 |
-0.10 |
-1.27 |
3,054,500 |
23,968.96 |
|
| 14/06/2553 |
7.75 |
7.90 |
7.70 |
7.90 |
+0.25 |
+3.27 |
16,981,600 |
132,657.56 |
|
| 11/06/2553 |
7.70 |
7.75 |
7.60 |
7.65 |
+0.05 |
+0.66 |
5,554,100 |
42,654.15 |
|
| 10/06/2553 |
7.55 |
7.65 |
7.50 |
7.60 |
+0.05 |
+0.66 |
9,517,500 |
72,030.00 |
|
| 09/06/2553 |
7.50 |
7.60 |
7.45 |
7.55 |
+0.10 |
+1.34 |
7,981,200 |
60,191.50 |
|
| 08/06/2553 |
7.30 |
7.55 |
7.30 |
7.45 |
+0.25 |
+3.47 |
24,416,600 |
181,818.38 |
|
| 07/06/2553 |
7.15 |
7.25 |
7.10 |
7.20 |
-0.15 |
-2.04 |
10,501,300 |
75,511.52 |
|
| 04/06/2553 |
7.40 |
7.45 |
7.25 |
7.35 |
-0.10 |
-1.34 |
13,085,400 |
95,716.08 |
|
| 03/06/2553 |
7.15 |
7.45 |
7.10 |
7.45 |
+0.40 |
+5.67 |
31,052,300 |
227,138.18 |
|
| 02/06/2553 |
6.85 |
7.10 |
6.85 |
7.05 |
+0.30 |
+4.44 |
12,704,600 |
88,884.06 |
|
| 01/06/2553 |
6.95 |
6.95 |
6.75 |
6.75 |
0.00 |
0.00 |
12,999,100 |
89,259.77 |
|
|
|
|
|
|
|
|
|
|
|
|
