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) |
|---|---|---|---|---|---|---|---|---|
| 28/04/2560 | 6.90 | 7.15 | 6.90 | 7.00 | +0.05 | +0.72 | 213,505 | 1,494.68 |
| 27/04/2560 | 6.90 | 7.05 | 6.90 | 6.95 | -0.05 | -0.71 | 193,400 | 1,345.70 |
| 26/04/2560 | 7.05 | 7.15 | 6.95 | 7.00 | 0.00 | 0.00 | 99,101 | 694.91 |
| 25/04/2560 | 7.25 | 7.30 | 7.00 | 7.00 | -0.20 | -2.78 | 886,900 | 6,314.40 |
| 24/04/2560 | 7.30 | 7.30 | 7.15 | 7.20 | +0.15 | +2.13 | 403,401 | 2,907.49 |
| 21/04/2560 | 7.00 | 7.20 | 7.00 | 7.05 | +0.15 | +2.17 | 669,900 | 4,718.14 |
| 20/04/2560 | 7.20 | 7.25 | 6.85 | 6.90 | -0.25 | -3.50 | 1,237,100 | 8,692.15 |
| 19/04/2560 | 7.20 | 7.35 | 7.15 | 7.15 | -0.10 | -1.38 | 436,100 | 3,132.92 |
| 18/04/2560 | 7.30 | 7.40 | 7.20 | 7.25 | +0.15 | +2.11 | 801,200 | 5,837.58 |
| 17/04/2560 | 7.25 | 7.35 | 7.05 | 7.10 | -0.20 | -2.74 | 430,400 | 3,073.24 |
| 12/04/2560 | 7.20 | 7.30 | 7.20 | 7.30 | +0.10 | +1.39 | 271,000 | 1,967.98 |
| 11/04/2560 | 7.20 | 7.40 | 7.20 | 7.20 | -0.05 | -0.69 | 640,600 | 4,661.40 |
| 10/04/2560 | 7.30 | 7.35 | 7.20 | 7.25 | -0.05 | -0.68 | 578,300 | 4,204.16 |
| 07/04/2560 | 7.40 | 7.50 | 7.30 | 7.30 | -0.15 | -2.01 | 927,900 | 6,831.32 |
| 05/04/2560 | 7.55 | 7.60 | 7.45 | 7.45 | 0.00 | 0.00 | 953,200 | 7,147.10 |
| 04/04/2560 | 7.50 | 7.70 | 7.45 | 7.45 | -0.05 | -0.67 | 1,748,600 | 13,256.82 |
| 03/04/2560 | 7.45 | 7.65 | 7.45 | 7.50 | +0.05 | +0.67 | 1,169,300 | 8,843.74 |
| 31/03/2560 | 7.40 | 7.70 | 7.35 | 7.45 | +0.20 | +2.76 | 2,027,200 | 15,230.15 |
| 30/03/2560 | 7.35 | 7.40 | 7.25 | 7.25 | 0.00 | 0.00 | 736,900 | 5,390.44 |
| 29/03/2560 | 7.50 | 7.50 | 7.25 | 7.25 | 0.00 | 0.00 | 700,193 | 5,121.80 |
| 28/03/2560 | 7.20 | 7.55 | 7.15 | 7.25 | +0.10 | +1.40 | 1,438,110 | 10,576.26 |
| 27/03/2560 | 7.30 | 7.60 | 7.15 | 7.15 | -0.20 | -2.72 | 991,400 | 7,302.48 |
| 24/03/2560 | 7.80 | 7.90 | 7.35 | 7.35 | -0.40 | -5.16 | 2,746,100 | 21,000.27 |
| 23/03/2560 | 6.90 | 7.85 | 6.90 | 7.75 | +0.85 | +12.32 | 4,862,700 | 36,853.17 |
| 22/03/2560 | 6.95 | 7.00 | 6.85 | 6.90 | -0.05 | -0.72 | 368,350 | 2,555.34 |
| 21/03/2560 | 7.10 | 7.15 | 6.95 | 6.95 | -0.15 | -2.11 | 891,100 | 6,249.56 |
| 20/03/2560 | 7.00 | 7.20 | 7.00 | 7.10 | +0.05 | +0.71 | 230,100 | 1,636.54 |
| 17/03/2560 | 7.00 | 7.10 | 6.95 | 7.05 | +0.05 | +0.71 | 416,500 | 2,918.16 |
| 16/03/2560 | 7.00 | 7.20 | 7.00 | 7.00 | -0.15 | -2.10 | 805,200 | 5,670.54 |
| 15/03/2560 | 7.00 | 7.20 | 6.90 | 7.15 | 0.00 | 0.00 | 1,253,400 | 8,820.88 |
| 14/03/2560 | 7.20 | 7.40 | 6.90 | 7.15 | -0.15 | -2.05 | 1,077,000 | 7,594.30 |
| 13/03/2560 | 7.40 | 7.85 | 6.70 | 7.30 | N/A | N/A | 3,739,200 | 27,705.10 |
| 10/03/2560 | - | - | - | - | - | - | - | - |
| 09/03/2560 | - | - | - | - | - | - | - | - |
| 08/03/2560 | - | - | - | - | - | - | - | - |
| 07/03/2560 | - | - | - | - | - | - | - | - |
| 06/03/2560 | - | - | - | - | - | - | - | - |
| 03/03/2560 | - | - | - | - | - | - | - | - |
| 02/03/2560 | - | - | - | - | - | - | - | - |
| 01/03/2560 | - | - | - | - | - | - | - | - |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
