ข้อมูลรายบริษัท/หลักทรัพย์
APCS : บริษัท เอเซีย พรีซิชั่น 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) |
|---|---|---|---|---|---|---|---|---|
| 28/02/2561 | 6.90 | 7.35 | 6.90 | 7.30 | +0.40 | +5.80 | 4,533,600 | 32,515.31 |
| 27/02/2561 | 7.05 | 7.10 | 6.80 | 6.90 | +0.10 | +1.47 | 2,559,616 | 17,825.30 |
| 26/02/2561 | 6.90 | 6.95 | 6.75 | 6.80 | 0.00 | 0.00 | 576,200 | 3,935.64 |
| 23/02/2561 | 6.85 | 6.95 | 6.65 | 6.80 | +0.05 | +0.74 | 832,700 | 5,653.07 |
| 22/02/2561 | 6.90 | 7.25 | 6.75 | 6.75 | -0.15 | -2.17 | 3,411,400 | 24,050.83 |
| 21/02/2561 | 6.75 | 7.00 | 6.75 | 6.90 | +0.10 | +1.47 | 550,100 | 3,786.11 |
| 20/02/2561 | 6.95 | 7.15 | 6.80 | 6.80 | -0.10 | -1.45 | 2,204,908 | 15,504.41 |
| 19/02/2561 | 6.45 | 6.95 | 6.40 | 6.90 | +0.45 | +6.98 | 2,334,800 | 15,810.28 |
| 16/02/2561 | 6.30 | 6.45 | 6.30 | 6.45 | +0.15 | +2.38 | 202,200 | 1,293.84 |
| 15/02/2561 | 6.30 | 6.35 | 6.30 | 6.30 | +0.05 | +0.80 | 175,800 | 1,107.55 |
| 14/02/2561 | 6.30 | 6.30 | 6.20 | 6.25 | -0.10 | -1.57 | 774,700 | 4,844.52 |
| 13/02/2561 | 6.30 | 6.35 | 6.25 | 6.35 | +0.10 | +1.60 | 342,600 | 2,158.38 |
| 12/02/2561 | 6.40 | 6.40 | 6.05 | 6.25 | 0.00 | 0.00 | 282,300 | 1,748.96 |
| 09/02/2561 | 6.30 | 6.30 | 6.25 | 6.25 | -0.05 | -0.79 | 199,800 | 1,256.69 |
| 08/02/2561 | 6.25 | 6.35 | 6.25 | 6.30 | +0.05 | +0.80 | 109,400 | 687.18 |
| 07/02/2561 | 6.20 | 6.40 | 6.20 | 6.25 | +0.05 | +0.81 | 157,300 | 995.35 |
| 06/02/2561 | 6.25 | 6.35 | 6.15 | 6.20 | -0.10 | -1.59 | 411,700 | 2,561.11 |
| 05/02/2561 | 6.35 | 6.40 | 6.25 | 6.30 | -0.15 | -2.33 | 234,900 | 1,484.99 |
| 02/02/2561 | 6.55 | 6.55 | 6.35 | 6.45 | 0.00 | 0.00 | 631,100 | 4,047.59 |
| 01/02/2561 | 6.50 | 6.65 | 6.40 | 6.45 | +0.05 | +0.78 | 996,801 | 6,451.59 |
| 31/01/2561 | 6.20 | 6.50 | 6.20 | 6.40 | +0.15 | +2.40 | 426,723 | 2,724.88 |
| 30/01/2561 | 6.35 | 6.35 | 6.25 | 6.25 | -0.05 | -0.79 | 58,700 | 367.24 |
| 29/01/2561 | 6.35 | 6.35 | 6.25 | 6.30 | +0.05 | +0.80 | 60,400 | 380.38 |
| 26/01/2561 | 6.40 | 6.40 | 6.25 | 6.25 | 0.00 | 0.00 | 202,100 | 1,277.48 |
| 25/01/2561 | 6.25 | 6.45 | 6.25 | 6.25 | -0.05 | -0.79 | 428,900 | 2,726.80 |
| 24/01/2561 | 6.10 | 6.40 | 6.10 | 6.30 | +0.20 | +3.28 | 629,500 | 3,948.29 |
| 23/01/2561 | 6.15 | 6.25 | 6.05 | 6.10 | -0.05 | -0.81 | 260,300 | 1,605.79 |
| 22/01/2561 | 5.95 | 6.25 | 5.95 | 6.15 | +0.15 | +2.50 | 337,400 | 2,044.92 |
| 19/01/2561 | 6.10 | 6.25 | 6.00 | 6.00 | -0.10 | -1.64 | 217,600 | 1,318.37 |
| 18/01/2561 | 6.00 | 6.25 | 5.90 | 6.10 | +0.15 | +2.52 | 1,690,100 | 10,186.26 |
| 17/01/2561 | 6.05 | 6.25 | 5.95 | 5.95 | -0.15 | -2.46 | 993,200 | 5,990.92 |
| 16/01/2561 | 6.25 | 6.25 | 6.05 | 6.10 | -0.10 | -1.61 | 367,400 | 2,248.34 |
| 15/01/2561 | 6.55 | 6.55 | 6.20 | 6.20 | -0.20 | -3.13 | 542,200 | 3,397.47 |
| 12/01/2561 | 6.40 | 6.40 | 6.40 | 6.40 | -0.05 | -0.78 | 413,000 | 2,643.20 |
| 11/01/2561 | 6.40 | 6.45 | 6.35 | 6.45 | 0.00 | 0.00 | 587,800 | 3,768.22 |
| 10/01/2561 | 6.50 | 6.60 | 6.45 | 6.45 | 0.00 | 0.00 | 707,300 | 4,634.60 |
| 09/01/2561 | 6.55 | 6.55 | 6.35 | 6.45 | -0.10 | -1.53 | 643,500 | 4,156.61 |
| 08/01/2561 | 6.55 | 6.60 | 6.30 | 6.55 | 0.00 | 0.00 | 863,100 | 5,544.24 |
| 05/01/2561 | 6.80 | 6.80 | 6.55 | 6.55 | -0.20 | -2.96 | 1,529,282 | 10,152.23 |
| 04/01/2561 | 6.85 | 6.85 | 6.75 | 6.75 | -0.10 | -1.46 | 1,196,106 | 8,145.71 |
| 03/01/2561 | 7.00 | 7.00 | 6.85 | 6.85 | -0.05 | -0.72 | 254,400 | 1,751.37 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
