ข้อมูลรายบริษัท/หลักทรัพย์
AKR : บริษัท เอกรัฐวิศวกรรม 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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2564 | 1.02 | 1.03 | 0.97 | 0.97 | -0.05 | -4.90 | 34,069,436 | 33,794.46 |
| 29/07/2564 | 1.03 | 1.04 | 1.01 | 1.02 | -0.01 | -0.97 | 20,483,514 | 20,964.39 |
| 27/07/2564 | 1.04 | 1.06 | 1.02 | 1.03 | 0.00 | 0.00 | 24,631,112 | 25,564.87 |
| 23/07/2564 | 1.06 | 1.06 | 1.03 | 1.03 | -0.02 | -1.90 | 21,560,388 | 22,463.05 |
| 22/07/2564 | 1.06 | 1.07 | 1.03 | 1.05 | 0.00 | 0.00 | 40,347,156 | 42,331.15 |
| 21/07/2564 | 1.03 | 1.06 | 1.02 | 1.05 | +0.03 | +2.94 | 26,927,569 | 28,129.85 |
| 20/07/2564 | 1.04 | 1.06 | 1.02 | 1.02 | -0.02 | -1.92 | 16,794,289 | 17,342.78 |
| 19/07/2564 | 1.04 | 1.06 | 1.04 | 1.04 | -0.03 | -2.80 | 21,451,527 | 22,493.91 |
| 16/07/2564 | 1.06 | 1.10 | 1.04 | 1.07 | +0.02 | +1.90 | 52,268,473 | 56,152.48 |
| 15/07/2564 | 1.03 | 1.07 | 1.02 | 1.05 | +0.02 | +1.94 | 28,623,693 | 30,095.92 |
| 14/07/2564 | 1.03 | 1.04 | 1.01 | 1.03 | -0.01 | -0.96 | 16,429,500 | 16,902.28 |
| 13/07/2564 | 1.02 | 1.05 | 1.02 | 1.04 | +0.03 | +2.97 | 23,555,544 | 24,443.29 |
| 12/07/2564 | 1.04 | 1.04 | 1.00 | 1.01 | -0.02 | -1.94 | 19,650,168 | 19,962.20 |
| 09/07/2564 | 1.00 | 1.03 | 0.96 | 1.03 | +0.02 | +1.98 | 61,211,286 | 60,918.04 |
| 08/07/2564 | 1.05 | 1.06 | 1.01 | 1.01 | -0.07 | -6.48 | 82,467,493 | 85,338.82 |
| 07/07/2564 | 1.17 | 1.17 | 1.08 | 1.08 | -0.09 | -7.69 | 110,968,605 | 124,860.44 |
| 06/07/2564 | 1.20 | 1.23 | 1.16 | 1.17 | -0.01 | -0.85 | 356,873,404 | 425,610.02 |
| 05/07/2564 | 1.08 | 1.18 | 1.05 | 1.18 | +0.12 | +11.32 | 376,331,677 | 427,436.59 |
| 02/07/2564 | 1.06 | 1.13 | 1.05 | 1.06 | 0.00 | 0.00 | 217,686,872 | 238,148.10 |
| 01/07/2564 | 1.04 | 1.08 | 1.04 | 1.06 | +0.02 | +1.92 | 26,311,874 | 27,920.89 |
| 30/06/2564 | 1.06 | 1.07 | 1.04 | 1.04 | -0.02 | -1.89 | 8,835,421 | 9,256.82 |
| 29/06/2564 | 1.03 | 1.07 | 1.03 | 1.06 | +0.03 | +2.91 | 20,318,348 | 21,357.27 |
| 28/06/2564 | 1.03 | 1.05 | 1.01 | 1.03 | 0.00 | 0.00 | 12,342,204 | 12,666.73 |
| 25/06/2564 | 1.03 | 1.08 | 1.02 | 1.03 | 0.00 | 0.00 | 27,492,781 | 28,880.03 |
| 24/06/2564 | 1.04 | 1.05 | 1.02 | 1.03 | -0.02 | -1.90 | 24,121,192 | 24,985.97 |
| 23/06/2564 | 1.05 | 1.14 | 1.04 | 1.05 | +0.02 | +1.94 | 144,682,258 | 158,420.59 |
| 22/06/2564 | 1.02 | 1.05 | 1.02 | 1.03 | 0.00 | 0.00 | 11,733,861 | 12,135.66 |
| 21/06/2564 | 1.02 | 1.03 | 1.00 | 1.03 | 0.00 | 0.00 | 11,226,240 | 11,413.72 |
| 18/06/2564 | 1.04 | 1.04 | 1.02 | 1.03 | -0.01 | -0.96 | 11,064,835 | 11,428.98 |
| 17/06/2564 | 1.04 | 1.05 | 1.03 | 1.04 | 0.00 | 0.00 | 7,173,700 | 7,458.87 |
| 16/06/2564 | 1.05 | 1.06 | 1.04 | 1.04 | -0.01 | -0.95 | 12,368,441 | 12,950.08 |
| 15/06/2564 | 1.05 | 1.06 | 1.02 | 1.05 | 0.00 | 0.00 | 24,680,922 | 25,676.62 |
| 14/06/2564 | 1.07 | 1.07 | 1.04 | 1.05 | -0.01 | -0.94 | 38,007,762 | 40,009.24 |
| 11/06/2564 | 1.09 | 1.17 | 1.05 | 1.06 | -0.02 | -1.85 | 223,891,565 | 250,558.58 |
| 10/06/2564 | 1.10 | 1.11 | 1.07 | 1.08 | -0.04 | -3.57 | 65,339,281 | 70,899.25 |
| 09/06/2564 | 1.05 | 1.12 | 1.04 | 1.12 | +0.07 | +6.67 | 112,629,867 | 123,880.12 |
| 08/06/2564 | 1.05 | 1.06 | 1.04 | 1.05 | +0.01 | +0.96 | 8,760,659 | 9,192.27 |
| 07/06/2564 | 1.05 | 1.07 | 1.04 | 1.04 | -0.02 | -1.89 | 19,857,560 | 20,765.97 |
| 04/06/2564 | 1.04 | 1.06 | 1.04 | 1.06 | +0.02 | +1.92 | 7,989,884 | 8,372.83 |
| 02/06/2564 | 1.06 | 1.07 | 1.04 | 1.04 | -0.02 | -1.89 | 12,240,862 | 12,899.91 |
| 01/06/2564 | 1.05 | 1.07 | 1.04 | 1.06 | +0.01 | +0.95 | 24,811,388 | 26,114.93 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
