|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| SSI : บริษัท สหวิริยาสตีลอินดัสตรี จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 30/07/2553 |
1.62 |
1.63 |
1.60 |
1.60 |
0.00 |
0.00 |
57,397,400 |
92,553.97 |
|
| 29/07/2553 |
1.62 |
1.63 |
1.58 |
1.60 |
-0.01 |
-0.62 |
63,162,200 |
101,651.44 |
|
| 28/07/2553 |
1.62 |
1.64 |
1.61 |
1.61 |
0.00 |
0.00 |
63,630,300 |
103,471.31 |
|
| 27/07/2553 |
1.63 |
1.64 |
1.61 |
1.61 |
0.00 |
0.00 |
39,752,800 |
64,466.90 |
|
| 23/07/2553 |
1.62 |
1.63 |
1.61 |
1.61 |
+0.01 |
+0.63 |
45,834,400 |
74,139.72 |
|
| 22/07/2553 |
1.64 |
1.64 |
1.59 |
1.60 |
-0.03 |
-1.84 |
70,289,800 |
113,752.94 |
|
| 21/07/2553 |
1.58 |
1.63 |
1.55 |
1.63 |
+0.07 |
+4.49 |
98,789,500 |
157,283.78 |
|
| 20/07/2553 |
1.63 |
1.65 |
1.55 |
1.56 |
-0.07 |
-4.29 |
144,158,700 |
231,017.41 |
|
| 19/07/2553 |
1.64 |
1.65 |
1.62 |
1.63 |
-0.02 |
-1.21 |
86,612,000 |
141,600.73 |
|
| 16/07/2553 |
1.67 |
1.68 |
1.64 |
1.65 |
-0.01 |
-0.60 |
149,621,700 |
247,714.62 |
|
| 15/07/2553 |
1.69 |
1.72 |
1.66 |
1.66 |
-0.02 |
-1.19 |
358,931,900 |
606,132.68 |
|
| 14/07/2553 |
1.65 |
1.68 |
1.62 |
1.68 |
+0.04 |
+2.44 |
265,518,100 |
438,670.90 |
|
| 13/07/2553 |
1.66 |
1.70 |
1.63 |
1.64 |
-0.01 |
-0.61 |
326,421,900 |
542,526.48 |
|
| 12/07/2553 |
1.66 |
1.68 |
1.63 |
1.65 |
+0.02 |
+1.23 |
347,584,800 |
575,581.32 |
|
| 09/07/2553 |
1.54 |
1.63 |
1.54 |
1.63 |
+0.11 |
+7.24 |
689,463,100 |
1,099,237.24 |
|
| 08/07/2553 |
1.55 |
1.55 |
1.52 |
1.52 |
-0.01 |
-0.65 |
99,136,000 |
151,796.43 |
|
| 07/07/2553 |
1.53 |
1.56 |
1.52 |
1.53 |
+0.01 |
+0.66 |
102,047,400 |
156,877.57 |
|
| 06/07/2553 |
1.54 |
1.54 |
1.52 |
1.52 |
-0.01 |
-0.65 |
18,184,300 |
27,666.44 |
|
| 05/07/2553 |
1.52 |
1.54 |
1.52 |
1.53 |
+0.01 |
+0.66 |
25,072,900 |
38,391.87 |
|
| 02/07/2553 |
1.52 |
1.55 |
1.51 |
1.52 |
-0.01 |
-0.65 |
40,307,500 |
61,638.95 |
|
| 30/06/2553 |
1.53 |
1.54 |
1.52 |
1.53 |
-0.01 |
-0.65 |
40,102,700 |
61,230.56 |
|
| 29/06/2553 |
1.55 |
1.56 |
1.53 |
1.54 |
0.00 |
0.00 |
49,187,100 |
75,942.44 |
|
| 28/06/2553 |
1.56 |
1.56 |
1.54 |
1.54 |
-0.01 |
-0.65 |
43,459,100 |
67,292.63 |
|
| 25/06/2553 |
1.55 |
1.56 |
1.53 |
1.55 |
+0.02 |
+1.31 |
116,640,600 |
180,687.31 |
|
| 24/06/2553 |
1.59 |
1.62 |
1.53 |
1.53 |
-0.01 |
-0.65 |
384,470,100 |
606,330.29 |
|
| 23/06/2553 |
1.53 |
1.55 |
1.52 |
1.54 |
+0.01 |
+0.65 |
51,676,300 |
79,231.13 |
|
| 22/06/2553 |
1.55 |
1.55 |
1.53 |
1.53 |
-0.02 |
-1.29 |
44,539,800 |
68,540.74 |
|
| 21/06/2553 |
1.53 |
1.56 |
1.53 |
1.55 |
+0.03 |
+1.97 |
42,367,500 |
65,458.83 |
|
| 18/06/2553 |
1.53 |
1.54 |
1.52 |
1.52 |
-0.01 |
-0.65 |
41,850,600 |
63,948.68 |
|
| 17/06/2553 |
1.56 |
1.56 |
1.52 |
1.53 |
-0.02 |
-1.29 |
41,054,000 |
63,162.80 |
|
| 16/06/2553 |
1.56 |
1.57 |
1.54 |
1.55 |
0.00 |
0.00 |
57,646,800 |
89,652.87 |
|
| 15/06/2553 |
1.55 |
1.59 |
1.54 |
1.55 |
0.00 |
0.00 |
104,207,600 |
163,436.22 |
|
| 14/06/2553 |
1.56 |
1.56 |
1.54 |
1.55 |
0.00 |
0.00 |
28,704,800 |
44,489.37 |
|
| 11/06/2553 |
1.57 |
1.57 |
1.55 |
1.55 |
0.00 |
0.00 |
17,574,200 |
27,324.33 |
|
| 10/06/2553 |
1.55 |
1.56 |
1.55 |
1.55 |
+0.01 |
+0.65 |
16,295,100 |
25,257.87 |
|
| 09/06/2553 |
1.56 |
1.56 |
1.54 |
1.54 |
0.00 |
0.00 |
7,289,300 |
11,290.68 |
|
| 08/06/2553 |
1.56 |
1.58 |
1.54 |
1.54 |
-0.01 |
-0.65 |
36,257,200 |
56,579.63 |
|
| 07/06/2553 |
1.58 |
1.58 |
1.55 |
1.55 |
-0.04 |
-2.52 |
24,247,200 |
37,991.32 |
|
| 04/06/2553 |
1.58 |
1.62 |
1.57 |
1.59 |
+0.01 |
+0.63 |
62,567,300 |
99,978.35 |
|
| 03/06/2553 |
1.57 |
1.58 |
1.56 |
1.58 |
+0.03 |
+1.94 |
17,710,000 |
27,825.84 |
|
| 02/06/2553 |
1.55 |
1.57 |
1.54 |
1.55 |
0.00 |
0.00 |
12,867,500 |
19,995.95 |
|
| 01/06/2553 |
1.57 |
1.57 |
1.54 |
1.55 |
-0.01 |
-0.64 |
12,853,400 |
19,950.84 |
|
|
|
|
|
|
|
|
|
|
|
|
