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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2560 | 6.60 | 6.80 | 6.55 | 6.80 | +0.15 | +2.26 | 177,914 | 1,187.09 |
| 30/08/2560 | 6.80 | 6.85 | 6.55 | 6.65 | -0.15 | -2.21 | 438,500 | 2,921.32 |
| 29/08/2560 | 6.80 | 6.95 | 6.80 | 6.80 | +0.05 | +0.74 | 54,300 | 370.19 |
| 28/08/2560 | 6.80 | 6.90 | 6.75 | 6.75 | -0.05 | -0.74 | 53,300 | 364.42 |
| 25/08/2560 | 7.00 | 7.00 | 6.70 | 6.80 | 0.00 | 0.00 | 147,400 | 1,001.65 |
| 24/08/2560 | 7.00 | 7.00 | 6.80 | 6.80 | -0.10 | -1.45 | 100,400 | 693.86 |
| 23/08/2560 | 6.95 | 7.05 | 6.90 | 6.90 | -0.05 | -0.72 | 146,750 | 1,023.96 |
| 22/08/2560 | 7.00 | 7.05 | 6.90 | 6.95 | -0.05 | -0.71 | 70,400 | 488.39 |
| 21/08/2560 | 7.05 | 7.05 | 7.00 | 7.00 | -0.05 | -0.71 | 21,000 | 147.06 |
| 18/08/2560 | 7.00 | 7.10 | 6.95 | 7.05 | 0.00 | 0.00 | 79,000 | 555.75 |
| 17/08/2560 | 7.20 | 7.20 | 6.90 | 7.05 | -0.10 | -1.40 | 313,100 | 2,198.36 |
| 16/08/2560 | 7.05 | 7.30 | 6.95 | 7.15 | 0.00 | 0.00 | 635,800 | 4,553.07 |
| 15/08/2560 | 6.90 | 7.30 | 6.90 | 7.15 | +0.45 | +6.72 | 1,643,500 | 11,597.41 |
| 11/08/2560 | 6.60 | 6.70 | 6.45 | 6.70 | +0.15 | +2.29 | 588,800 | 3,875.49 |
| 10/08/2560 | 6.65 | 6.65 | 6.40 | 6.55 | 0.00 | 0.00 | 292,400 | 1,899.25 |
| 09/08/2560 | 6.70 | 6.80 | 6.55 | 6.55 | -0.20 | -2.96 | 457,200 | 3,053.89 |
| 08/08/2560 | 6.80 | 6.90 | 6.75 | 6.75 | -0.05 | -0.74 | 334,400 | 2,275.34 |
| 07/08/2560 | 6.85 | 6.85 | 6.65 | 6.80 | 0.00 | 0.00 | 631,000 | 4,241.32 |
| 04/08/2560 | 6.85 | 6.95 | 6.80 | 6.80 | 0.00 | 0.00 | 417,828 | 2,853.43 |
| 03/08/2560 | 6.90 | 6.95 | 6.80 | 6.80 | -0.10 | -1.45 | 392,100 | 2,684.14 |
| 02/08/2560 | 6.85 | 7.00 | 6.85 | 6.90 | +0.05 | +0.73 | 141,300 | 979.53 |
| 01/08/2560 | 6.85 | 7.00 | 6.80 | 6.85 | -0.05 | -0.72 | 77,000 | 529.34 |
| 31/07/2560 | 7.15 | 7.15 | 6.90 | 6.90 | -0.05 | -0.72 | 135,600 | 940.22 |
| 27/07/2560 | 7.00 | 7.05 | 6.90 | 6.95 | -0.10 | -1.42 | 497,300 | 3,477.49 |
| 26/07/2560 | 6.90 | 7.15 | 6.80 | 7.05 | +0.20 | +2.92 | 627,400 | 4,392.60 |
| 25/07/2560 | 6.95 | 7.15 | 6.85 | 6.85 | -0.10 | -1.44 | 241,701 | 1,666.79 |
| 24/07/2560 | 6.80 | 7.00 | 6.80 | 6.95 | 0.00 | 0.00 | 250,600 | 1,740.85 |
| 21/07/2560 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 131,150 | 914.40 |
| 20/07/2560 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00 | 0.00 | 15,000 | 105.53 |
| 19/07/2560 | 7.15 | 7.15 | 7.00 | 7.00 | -0.10 | -1.41 | 247,300 | 1,742.38 |
| 18/07/2560 | 7.15 | 7.15 | 7.00 | 7.10 | -0.05 | -0.70 | 476,001 | 3,350.91 |
| 17/07/2560 | 7.10 | 7.15 | 7.10 | 7.15 | -0.05 | -0.69 | 202,500 | 1,443.99 |
| 14/07/2560 | 7.30 | 7.30 | 7.20 | 7.20 | -0.05 | -0.69 | 84,100 | 608.75 |
| 13/07/2560 | 7.30 | 7.40 | 7.20 | 7.25 | -0.05 | -0.68 | 266,400 | 1,947.13 |
| 12/07/2560 | 7.15 | 7.50 | 7.15 | 7.30 | +0.15 | +2.10 | 679,401 | 5,000.71 |
| 11/07/2560 | 7.15 | 7.25 | 7.15 | 7.15 | 0.00 | 0.00 | 243,900 | 1,747.93 |
| 07/07/2560 | 7.20 | 7.20 | 7.15 | 7.15 | 0.00 | 0.00 | 83,000 | 594.15 |
| 06/07/2560 | 7.30 | 7.35 | 7.15 | 7.15 | -0.05 | -0.69 | 104,400 | 752.34 |
| 05/07/2560 | 7.35 | 7.35 | 7.20 | 7.20 | -0.05 | -0.69 | 191,900 | 1,387.17 |
| 04/07/2560 | 7.45 | 7.45 | 7.25 | 7.25 | -0.15 | -2.03 | 267,100 | 1,950.21 |
| 03/07/2560 | 7.55 | 7.55 | 7.40 | 7.40 | -0.10 | -1.33 | 407,200 | 3,037.26 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
