|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| SIAM : บริษัท สยามสตีลอินเตอร์เนชั่นแนล จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
2.36 |
2.38 |
2.36 |
2.38 |
+0.02 |
+0.85 |
408,800 |
967.57 |
|
| 29/07/2553 |
2.38 |
2.42 |
2.34 |
2.36 |
0.00 |
0.00 |
2,164,200 |
5,113.87 |
|
| 28/07/2553 |
2.44 |
2.44 |
2.34 |
2.36 |
-0.02 |
-0.84 |
1,516,700 |
3,601.97 |
|
| 27/07/2553 |
2.42 |
2.42 |
2.38 |
2.38 |
-0.04 |
-1.65 |
1,151,400 |
2,760.55 |
|
| 23/07/2553 |
2.42 |
2.46 |
2.40 |
2.42 |
0.00 |
0.00 |
3,021,600 |
7,315.98 |
|
| 22/07/2553 |
2.44 |
2.46 |
2.40 |
2.42 |
-0.02 |
-0.82 |
2,042,700 |
4,938.85 |
|
| 21/07/2553 |
2.42 |
2.46 |
2.42 |
2.44 |
+0.02 |
+0.83 |
3,404,600 |
8,328.51 |
|
| 20/07/2553 |
2.46 |
2.54 |
2.38 |
2.42 |
-0.02 |
-0.82 |
9,373,000 |
23,197.74 |
|
| 19/07/2553 |
2.40 |
2.44 |
2.40 |
2.44 |
+0.04 |
+1.67 |
4,029,800 |
9,785.86 |
|
| 16/07/2553 |
2.42 |
2.52 |
2.40 |
2.40 |
+0.02 |
+0.84 |
12,597,700 |
30,942.14 |
|
| 15/07/2553 |
2.40 |
2.42 |
2.38 |
2.38 |
0.00 |
0.00 |
3,407,400 |
8,161.91 |
|
| 14/07/2553 |
2.46 |
2.46 |
2.38 |
2.38 |
-0.04 |
-1.65 |
5,961,400 |
14,375.84 |
|
| 13/07/2553 |
2.42 |
2.48 |
2.38 |
2.42 |
+0.04 |
+1.68 |
22,322,900 |
54,395.19 |
|
| 12/07/2553 |
2.44 |
2.44 |
2.36 |
2.38 |
0.00 |
0.00 |
7,316,100 |
17,503.80 |
|
| 09/07/2553 |
2.28 |
2.42 |
2.28 |
2.38 |
+0.12 |
+5.31 |
26,633,600 |
63,136.26 |
|
| 08/07/2553 |
2.30 |
2.30 |
2.26 |
2.26 |
-0.02 |
-0.88 |
2,893,500 |
6,577.85 |
|
| 07/07/2553 |
2.30 |
2.36 |
2.26 |
2.28 |
-0.02 |
-0.87 |
8,267,300 |
19,019.39 |
|
| 06/07/2553 |
2.34 |
2.38 |
2.26 |
2.30 |
-0.10 |
-4.17 |
10,373,500 |
24,016.42 |
|
| 05/07/2553 |
2.22 |
2.40 |
2.22 |
2.40 |
+0.18 |
+8.11 |
22,041,600 |
51,308.28 |
|
| 02/07/2553 |
2.16 |
2.24 |
2.16 |
2.22 |
+0.04 |
+1.83 |
1,908,800 |
4,200.71 |
|
| 30/06/2553 |
2.22 |
2.24 |
2.18 |
2.18 |
-0.04 |
-1.80 |
2,382,900 |
5,264.19 |
|
| 29/06/2553 |
2.28 |
2.30 |
2.20 |
2.22 |
-0.02 |
-0.89 |
11,653,300 |
26,440.97 |
|
| 28/06/2553 |
2.10 |
2.24 |
2.10 |
2.24 |
+0.14 |
+6.67 |
8,589,000 |
19,024.86 |
|
| 25/06/2553 |
2.12 |
2.12 |
2.06 |
2.10 |
-0.02 |
-0.94 |
1,885,100 |
3,938.81 |
|
| 24/06/2553 |
2.18 |
2.20 |
2.10 |
2.12 |
-0.04 |
-1.85 |
2,251,400 |
4,837.79 |
|
| 23/06/2553 |
2.18 |
2.20 |
2.16 |
2.16 |
-0.02 |
-0.92 |
1,109,000 |
2,410.60 |
|
| 22/06/2553 |
2.22 |
2.24 |
2.18 |
2.18 |
-0.02 |
-0.91 |
2,372,400 |
5,219.91 |
|
| 21/06/2553 |
2.20 |
2.26 |
2.20 |
2.20 |
+0.02 |
+0.92 |
4,022,500 |
8,944.25 |
|
| 18/06/2553 |
2.20 |
2.22 |
2.16 |
2.18 |
+0.02 |
+0.93 |
2,521,600 |
5,523.77 |
|
| 17/06/2553 |
2.24 |
2.24 |
2.16 |
2.16 |
-0.06 |
-2.70 |
9,159,400 |
20,261.75 |
|
| 16/06/2553 |
2.12 |
2.22 |
2.10 |
2.22 |
+0.12 |
+5.71 |
9,210,200 |
20,009.72 |
|
| 15/06/2553 |
2.12 |
2.18 |
2.10 |
2.10 |
0.00 |
0.00 |
4,971,600 |
10,631.72 |
|
| 14/06/2553 |
2.14 |
2.16 |
2.10 |
2.10 |
-0.04 |
-1.87 |
2,002,200 |
4,244.52 |
|
| 11/06/2553 |
2.16 |
2.20 |
2.10 |
2.14 |
+0.02 |
+0.94 |
5,190,600 |
11,179.22 |
|
| 10/06/2553 |
2.16 |
2.16 |
2.10 |
2.12 |
-0.06 |
-2.75 |
5,208,100 |
11,060.14 |
|
| 09/06/2553 |
2.14 |
2.32 |
2.14 |
2.18 |
+0.18 |
+9.00 |
26,959,900 |
59,332.23 |
|
| 08/06/2553 |
1.93 |
2.04 |
1.93 |
2.00 |
+0.09 |
+4.71 |
6,864,500 |
13,764.47 |
|
| 07/06/2553 |
1.90 |
1.92 |
1.90 |
1.91 |
-0.01 |
-0.52 |
145,500 |
277.26 |
|
| 04/06/2553 |
1.94 |
1.94 |
1.91 |
1.92 |
+0.01 |
+0.52 |
582,900 |
1,120.29 |
|
| 03/06/2553 |
1.89 |
1.93 |
1.89 |
1.91 |
+0.02 |
+1.06 |
678,200 |
1,299.71 |
|
| 02/06/2553 |
1.86 |
1.89 |
1.86 |
1.89 |
+0.01 |
+0.53 |
46,700 |
87.64 |
|
| 01/06/2553 |
1.89 |
1.89 |
1.88 |
1.88 |
-0.04 |
-2.08 |
35,700 |
67.17 |
|
|
|
|
|
|
|
|
|
|
|
|
