ข้อมูลรายบริษัท/หลักทรัพย์
2S : บริษัท 2 เอส เมทัล จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2564 | 5.80 | 6.15 | 5.80 | 6.10 | +0.40 | +7.02 | 6,606,683 | 39,510.66 |
| 22/07/2564 | 5.70 | 5.75 | 5.65 | 5.70 | -0.05 | -0.87 | 193,519 | 1,100.84 |
| 21/07/2564 | 5.70 | 5.75 | 5.60 | 5.75 | +0.05 | +0.88 | 184,920 | 1,053.02 |
| 20/07/2564 | 5.75 | 5.80 | 5.60 | 5.70 | 0.00 | 0.00 | 293,034 | 1,663.18 |
| 19/07/2564 | 5.65 | 5.80 | 5.65 | 5.70 | -0.15 | -2.56 | 318,045 | 1,812.49 |
| 16/07/2564 | 5.85 | 5.85 | 5.70 | 5.85 | +0.05 | +0.86 | 230,531 | 1,331.16 |
| 15/07/2564 | 5.70 | 5.80 | 5.70 | 5.80 | +0.10 | +1.75 | 232,540 | 1,332.66 |
| 14/07/2564 | 5.60 | 5.70 | 5.60 | 5.70 | +0.05 | +0.88 | 224,937 | 1,266.99 |
| 13/07/2564 | 5.55 | 5.70 | 5.55 | 5.65 | 0.00 | 0.00 | 504,669 | 2,859.91 |
| 12/07/2564 | 5.65 | 5.70 | 5.55 | 5.65 | 0.00 | 0.00 | 596,496 | 3,328.07 |
| 09/07/2564 | 5.50 | 5.65 | 5.45 | 5.65 | 0.00 | 0.00 | 554,014 | 3,066.45 |
| 08/07/2564 | 5.65 | 5.75 | 5.45 | 5.65 | -0.10 | -1.74 | 1,021,873 | 5,693.91 |
| 07/07/2564 | 5.90 | 5.90 | 5.70 | 5.75 | -0.10 | -1.71 | 514,172 | 2,959.87 |
| 06/07/2564 | 5.70 | 5.90 | 5.70 | 5.85 | +0.05 | +0.86 | 258,060 | 1,495.36 |
| 05/07/2564 | 5.80 | 5.90 | 5.70 | 5.80 | -0.05 | -0.85 | 178,018 | 1,025.42 |
| 02/07/2564 | 5.90 | 5.95 | 5.75 | 5.85 | -0.05 | -0.85 | 619,556 | 3,631.93 |
| 01/07/2564 | 5.90 | 6.00 | 5.80 | 5.90 | +0.10 | +1.72 | 747,403 | 4,432.78 |
| 30/06/2564 | 5.95 | 5.95 | 5.80 | 5.80 | -0.05 | -0.85 | 381,718 | 2,243.63 |
| 29/06/2564 | 5.70 | 5.90 | 5.70 | 5.85 | +0.10 | +1.74 | 553,368 | 3,226.63 |
| 28/06/2564 | 5.70 | 5.80 | 5.65 | 5.75 | 0.00 | 0.00 | 532,152 | 3,043.33 |
| 25/06/2564 | 5.75 | 5.90 | 5.75 | 5.75 | +0.05 | +0.88 | 521,131 | 3,040.91 |
| 24/06/2564 | 5.75 | 5.85 | 5.60 | 5.70 | -0.05 | -0.87 | 1,933,027 | 11,104.50 |
| 23/06/2564 | 5.90 | 6.00 | 5.75 | 5.75 | -0.15 | -2.54 | 819,619 | 4,853.18 |
| 22/06/2564 | 5.95 | 6.00 | 5.85 | 5.90 | 0.00 | 0.00 | 662,183 | 3,913.39 |
| 21/06/2564 | 5.80 | 6.10 | 5.75 | 5.90 | -0.10 | -1.67 | 1,305,335 | 7,680.02 |
| 18/06/2564 | 6.00 | 6.05 | 5.90 | 6.00 | +0.10 | +1.69 | 1,156,839 | 6,915.31 |
| 17/06/2564 | 6.10 | 6.10 | 5.90 | 5.90 | -0.20 | -3.28 | 1,253,985 | 7,480.09 |
| 16/06/2564 | 6.10 | 6.15 | 6.05 | 6.10 | +0.05 | +0.83 | 969,542 | 5,923.33 |
| 15/06/2564 | 6.00 | 6.10 | 6.00 | 6.05 | +0.05 | +0.83 | 1,399,267 | 8,464.32 |
| 14/06/2564 | 6.00 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 637,093 | 3,823.02 |
| 11/06/2564 | 6.05 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 1,078,320 | 6,470.66 |
| 10/06/2564 | 5.95 | 6.05 | 5.90 | 6.00 | +0.05 | +0.84 | 1,148,253 | 6,880.17 |
| 09/06/2564 | 5.75 | 5.95 | 5.75 | 5.95 | +0.15 | +2.59 | 2,054,598 | 12,112.64 |
| 08/06/2564 | 5.95 | 5.95 | 5.70 | 5.80 | -0.15 | -2.52 | 1,894,252 | 11,042.55 |
| 07/06/2564 | 5.95 | 5.95 | 5.85 | 5.95 | +0.10 | +1.71 | 1,465,531 | 8,683.86 |
| 04/06/2564 | 5.85 | 5.95 | 5.85 | 5.85 | -0.05 | -0.85 | 1,127,756 | 6,638.33 |
| 02/06/2564 | 5.90 | 5.90 | 5.75 | 5.90 | +0.10 | +1.72 | 2,171,859 | 12,669.94 |
| 01/06/2564 | 5.70 | 5.85 | 5.65 | 5.80 | +0.10 | +1.75 | 1,669,683 | 9,626.85 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
