|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| PLE : บริษัท เพาเวอร์ไลน์ เอ็นจิเนียริ่ง จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
1.61 |
1.63 |
1.60 |
1.62 |
+0.01 |
+0.62 |
10,438,300 |
16,867.25 |
|
| 29/07/2553 |
1.65 |
1.68 |
1.61 |
1.61 |
-0.09 |
-5.29 |
35,246,400 |
57,871.79 |
|
| 28/07/2553 |
1.62 |
1.79 |
1.62 |
1.70 |
+0.10 |
+6.25 |
105,162,100 |
181,719.57 |
|
| 27/07/2553 |
1.60 |
1.65 |
1.58 |
1.60 |
0.00 |
0.00 |
28,400,100 |
45,870.58 |
|
| 23/07/2553 |
1.53 |
1.68 |
1.53 |
1.60 |
+0.08 |
+5.26 |
91,821,600 |
148,054.42 |
|
| 22/07/2553 |
1.58 |
1.58 |
1.50 |
1.52 |
-0.05 |
-3.18 |
25,518,500 |
39,301.51 |
|
| 21/07/2553 |
1.47 |
1.57 |
1.47 |
1.57 |
+0.11 |
+7.53 |
41,242,600 |
63,400.11 |
|
| 20/07/2553 |
1.53 |
1.55 |
1.45 |
1.46 |
-0.05 |
-3.31 |
35,543,000 |
53,691.58 |
|
| 19/07/2553 |
1.46 |
1.52 |
1.43 |
1.51 |
+0.10 |
+7.09 |
47,356,000 |
70,489.99 |
|
| 16/07/2553 |
1.43 |
1.43 |
1.40 |
1.41 |
-0.01 |
-0.70 |
5,322,600 |
7,557.20 |
|
| 15/07/2553 |
1.41 |
1.44 |
1.41 |
1.42 |
+0.02 |
+1.43 |
7,900,600 |
11,203.98 |
|
| 14/07/2553 |
1.43 |
1.43 |
1.39 |
1.40 |
-0.02 |
-1.41 |
10,526,900 |
14,897.53 |
|
| 13/07/2553 |
1.38 |
1.46 |
1.33 |
1.42 |
+0.05 |
+3.65 |
31,825,700 |
45,191.06 |
|
| 12/07/2553 |
1.41 |
1.41 |
1.37 |
1.37 |
-0.03 |
-2.14 |
6,582,000 |
9,121.58 |
|
| 09/07/2553 |
1.41 |
1.41 |
1.39 |
1.40 |
+0.01 |
+0.72 |
2,074,800 |
2,907.71 |
|
| 08/07/2553 |
1.42 |
1.42 |
1.39 |
1.39 |
-0.01 |
-0.71 |
7,063,100 |
9,917.26 |
|
| 07/07/2553 |
1.45 |
1.45 |
1.40 |
1.40 |
-0.05 |
-3.45 |
6,745,600 |
9,572.68 |
|
| 06/07/2553 |
1.40 |
1.45 |
1.40 |
1.45 |
+0.06 |
+4.32 |
8,710,100 |
12,428.93 |
|
| 05/07/2553 |
1.41 |
1.43 |
1.39 |
1.39 |
-0.02 |
-1.42 |
5,938,000 |
8,357.76 |
|
| 02/07/2553 |
1.43 |
1.43 |
1.41 |
1.41 |
-0.02 |
-1.40 |
4,287,000 |
6,092.07 |
|
| 30/06/2553 |
1.43 |
1.46 |
1.43 |
1.43 |
0.00 |
0.00 |
14,331,300 |
20,696.48 |
|
| 29/06/2553 |
1.44 |
1.47 |
1.41 |
1.43 |
-0.02 |
-1.38 |
12,000,200 |
17,248.34 |
|
| 28/06/2553 |
1.45 |
1.46 |
1.43 |
1.45 |
+0.01 |
+0.69 |
9,724,100 |
14,061.84 |
|
| 25/06/2553 |
1.46 |
1.47 |
1.40 |
1.44 |
-0.02 |
-1.37 |
15,450,800 |
22,119.95 |
|
| 24/06/2553 |
1.53 |
1.54 |
1.44 |
1.46 |
-0.06 |
-3.95 |
33,042,300 |
49,076.04 |
|
| 23/06/2553 |
1.47 |
1.56 |
1.47 |
1.52 |
+0.05 |
+3.40 |
71,780,900 |
109,776.91 |
|
| 22/06/2553 |
1.49 |
1.52 |
1.47 |
1.47 |
-0.02 |
-1.34 |
10,653,400 |
15,865.43 |
|
| 21/06/2553 |
1.49 |
1.53 |
1.48 |
1.49 |
+0.01 |
+0.68 |
25,051,800 |
37,525.60 |
|
| 18/06/2553 |
1.49 |
1.52 |
1.48 |
1.48 |
0.00 |
0.00 |
17,286,200 |
25,839.21 |
|
| 17/06/2553 |
1.44 |
1.51 |
1.44 |
1.48 |
+0.05 |
+3.50 |
31,565,400 |
46,760.13 |
|
| 16/06/2553 |
1.48 |
1.49 |
1.41 |
1.43 |
-0.03 |
-2.05 |
19,317,400 |
28,099.18 |
|
| 15/06/2553 |
1.46 |
1.55 |
1.44 |
1.46 |
+0.02 |
+1.39 |
71,660,400 |
107,393.93 |
|
| 14/06/2553 |
1.41 |
1.46 |
1.39 |
1.44 |
+0.05 |
+3.60 |
35,188,000 |
50,426.06 |
|
| 11/06/2553 |
1.45 |
1.46 |
1.38 |
1.39 |
-0.04 |
-2.80 |
24,025,300 |
34,114.67 |
|
| 10/06/2553 |
1.40 |
1.45 |
1.39 |
1.43 |
+0.01 |
+0.70 |
63,301,400 |
89,909.27 |
|
| 09/06/2553 |
1.32 |
1.42 |
1.29 |
1.42 |
+0.11 |
+8.40 |
61,583,800 |
84,198.21 |
|
| 08/06/2553 |
1.36 |
1.38 |
1.28 |
1.31 |
-0.04 |
-2.96 |
30,208,800 |
40,345.20 |
|
| 07/06/2553 |
1.36 |
1.38 |
1.33 |
1.35 |
-0.05 |
-3.57 |
33,830,400 |
45,877.44 |
|
| 04/06/2553 |
1.43 |
1.49 |
1.40 |
1.40 |
+0.02 |
+1.45 |
69,891,300 |
101,148.10 |
|
| 03/06/2553 |
1.38 |
1.39 |
1.33 |
1.38 |
-0.01 |
-0.72 |
59,854,200 |
81,676.91 |
|
| 02/06/2553 |
1.24 |
1.45 |
1.24 |
1.39 |
+0.18 |
+14.88 |
163,446,000 |
217,390.60 |
|
| 01/06/2553 |
1.17 |
1.22 |
1.16 |
1.21 |
+0.05 |
+4.31 |
29,532,800 |
35,357.70 |
|
|
|
|
|
|
|
|
|
|
|
|
