|
|
 |
|
|
|
|
|
|
 |
ข้อมูลรายบริษัท/หลักทรัพย์ |
|
|
|
| |
|
|
| |
|
| THAI : บริษัท การบินไทย จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน |
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณ
(หุ้น) |
มูลค่า
('000 บาท) |
 |
|
|
| 02/09/2553 |
38.50 |
40.00 |
38.50 |
40.00 |
+1.75 |
+4.58 |
5,208,100 |
204,706.90 |
|
| 01/09/2553 |
38.50 |
38.75 |
38.25 |
38.25 |
+0.75 |
+2.00 |
3,050,800 |
117,498.75 |
|
| 31/08/2553 |
39.00 |
39.50 |
37.25 |
37.50 |
-1.75 |
-4.46 |
9,102,700 |
347,991.25 |
|
| 30/08/2553 |
40.25 |
40.50 |
39.25 |
39.25 |
-0.75 |
-1.88 |
3,473,300 |
137,702.78 |
|
| 27/08/2553 |
40.00 |
40.50 |
39.75 |
40.00 |
0.00 |
0.00 |
4,219,300 |
169,042.25 |
|
| 26/08/2553 |
40.50 |
40.75 |
40.00 |
40.00 |
-0.50 |
-1.23 |
1,931,900 |
77,575.28 |
|
| 25/08/2553 |
41.00 |
41.00 |
40.00 |
40.50 |
-0.75 |
-1.82 |
3,836,200 |
154,897.42 |
|
| 24/08/2553 |
40.00 |
41.50 |
39.50 |
41.25 |
+1.25 |
+3.12 |
8,176,100 |
332,018.82 |
|
| 23/08/2553 |
41.25 |
41.25 |
39.25 |
40.00 |
-1.00 |
-2.44 |
5,653,000 |
227,034.48 |
|
| 20/08/2553 |
41.00 |
41.50 |
40.75 |
41.00 |
-0.25 |
-0.61 |
3,253,800 |
133,800.38 |
|
| 19/08/2553 |
40.75 |
42.00 |
40.75 |
41.25 |
+0.75 |
+1.85 |
7,129,400 |
295,689.98 |
|
| 18/08/2553 |
41.00 |
41.00 |
39.25 |
40.50 |
+0.25 |
+0.62 |
5,995,100 |
241,019.32 |
|
| 17/08/2553 |
39.75 |
41.00 |
39.50 |
40.25 |
+0.50 |
+1.26 |
4,676,400 |
187,757.42 |
|
| 16/08/2553 |
37.75 |
40.25 |
37.75 |
39.75 |
+2.25 |
+6.00 |
9,395,000 |
371,408.45 |
|
| 11/08/2553 |
37.75 |
37.75 |
37.00 |
37.50 |
-0.25 |
-0.66 |
2,859,800 |
107,106.85 |
|
| 10/08/2553 |
38.00 |
38.50 |
37.25 |
37.75 |
0.00 |
0.00 |
5,124,500 |
193,564.45 |
|
| 09/08/2553 |
35.75 |
37.75 |
35.50 |
37.75 |
+2.25 |
+6.34 |
8,097,600 |
297,480.32 |
|
| 06/08/2553 |
35.00 |
36.25 |
35.00 |
35.50 |
+0.50 |
+1.43 |
7,710,900 |
275,930.15 |
|
| 05/08/2553 |
34.50 |
35.50 |
34.25 |
35.00 |
+0.50 |
+1.45 |
5,760,500 |
200,886.68 |
|
| 04/08/2553 |
35.50 |
36.00 |
34.00 |
34.50 |
-1.25 |
-3.50 |
7,025,200 |
246,374.45 |
|
| 03/08/2553 |
36.50 |
36.75 |
35.50 |
35.75 |
-0.25 |
-0.69 |
4,204,900 |
151,977.90 |
|
| 02/08/2553 |
35.25 |
36.50 |
35.00 |
36.00 |
+1.50 |
+4.35 |
7,158,300 |
256,305.62 |
|
|
|
|
|
|
|
|
|
|
|
|
