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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2560 | 7.25 | 7.60 | 7.25 | 7.50 | +0.20 | +2.74 | 1,110,705 | 8,273.39 |
| 29/06/2560 | 7.15 | 7.35 | 7.00 | 7.30 | +0.25 | +3.55 | 815,400 | 5,897.40 |
| 28/06/2560 | 7.00 | 7.15 | 7.00 | 7.05 | +0.05 | +0.71 | 313,100 | 2,215.94 |
| 27/06/2560 | 7.10 | 7.25 | 7.00 | 7.00 | -0.10 | -1.41 | 198,700 | 1,398.58 |
| 26/06/2560 | 7.05 | 7.20 | 7.05 | 7.10 | -0.05 | -0.70 | 502,500 | 3,557.04 |
| 23/06/2560 | 7.15 | 7.35 | 7.10 | 7.15 | -0.10 | -1.38 | 891,600 | 6,360.94 |
| 22/06/2560 | 7.05 | 7.35 | 7.00 | 7.25 | +0.05 | +0.69 | 771,700 | 5,533.06 |
| 21/06/2560 | 7.40 | 7.40 | 7.20 | 7.20 | -0.20 | -2.70 | 877,304 | 6,381.90 |
| 20/06/2560 | 7.80 | 7.80 | 7.35 | 7.40 | -0.40 | -5.13 | 1,787,200 | 13,398.42 |
| 19/06/2560 | 7.85 | 7.95 | 7.80 | 7.80 | -0.05 | -0.64 | 342,000 | 2,685.50 |
| 16/06/2560 | 7.90 | 7.95 | 7.85 | 7.85 | 0.00 | 0.00 | 431,500 | 3,400.36 |
| 15/06/2560 | 7.85 | 8.00 | 7.85 | 7.85 | 0.00 | 0.00 | 375,801 | 2,981.53 |
| 14/06/2560 | 7.85 | 8.20 | 7.85 | 7.85 | -0.05 | -0.63 | 1,206,500 | 9,654.22 |
| 13/06/2560 | 7.85 | 8.00 | 7.85 | 7.90 | 0.00 | 0.00 | 150,500 | 1,190.42 |
| 12/06/2560 | 8.00 | 8.00 | 7.75 | 7.90 | -0.10 | -1.25 | 1,129,000 | 8,912.96 |
| 09/06/2560 | 7.95 | 8.00 | 7.85 | 8.00 | +0.10 | +1.27 | 770,500 | 6,113.48 |
| 08/06/2560 | 7.90 | 7.95 | 7.85 | 7.90 | +0.05 | +0.64 | 1,075,700 | 8,477.09 |
| 07/06/2560 | 8.05 | 8.10 | 7.85 | 7.85 | -0.10 | -1.26 | 1,019,301 | 8,132.86 |
| 06/06/2560 | 8.00 | 8.10 | 7.95 | 7.95 | 0.00 | 0.00 | 725,100 | 5,803.08 |
| 05/06/2560 | 8.25 | 8.30 | 7.90 | 7.95 | -0.25 | -3.05 | 1,250,905 | 10,092.94 |
| 02/06/2560 | 8.15 | 8.40 | 8.05 | 8.20 | +0.20 | +2.50 | 4,082,815 | 33,796.59 |
| 01/06/2560 | 7.90 | 8.20 | 7.90 | 8.00 | +0.05 | +0.63 | 1,453,720 | 11,733.56 |
| 31/05/2560 | 8.15 | 8.15 | 7.90 | 7.95 | -0.05 | -0.62 | 1,559,300 | 12,448.60 |
| 30/05/2560 | 8.20 | 8.25 | 8.00 | 8.00 | -0.25 | -3.03 | 1,980,649 | 16,058.40 |
| 29/05/2560 | 8.20 | 8.55 | 8.20 | 8.25 | +0.10 | +1.23 | 4,647,916 | 38,967.51 |
| 26/05/2560 | 8.15 | 8.40 | 8.10 | 8.15 | 0.00 | 0.00 | 4,241,500 | 34,838.05 |
| 25/05/2560 | 7.60 | 8.40 | 7.50 | 8.15 | +0.55 | +7.24 | 11,541,880 | 93,970.68 |
| 24/05/2560 | 7.65 | 7.65 | 7.50 | 7.60 | 0.00 | 0.00 | 737,602 | 5,599.83 |
| 23/05/2560 | 7.50 | 7.65 | 7.30 | 7.60 | +0.15 | +2.01 | 535,801 | 3,973.37 |
| 22/05/2560 | 7.75 | 7.75 | 7.45 | 7.45 | -0.20 | -2.61 | 929,700 | 7,007.46 |
| 19/05/2560 | 7.75 | 7.75 | 7.50 | 7.65 | +0.05 | +0.66 | 882,800 | 6,698.52 |
| 18/05/2560 | 7.80 | 7.85 | 7.50 | 7.60 | -0.15 | -1.94 | 1,269,500 | 9,777.52 |
| 17/05/2560 | 7.30 | 7.85 | 7.20 | 7.75 | N/A | N/A | 4,971,700 | 38,077.46 |
| 16/05/2560 | - | - | - | - | - | - | - | - |
| 15/05/2560 | 6.85 | 7.15 | 6.60 | 7.15 | +0.30 | +4.38 | 616,100 | 4,175.58 |
| 12/05/2560 | 6.80 | 6.85 | 6.70 | 6.85 | +0.10 | +1.48 | 651,840 | 4,428.00 |
| 11/05/2560 | 6.80 | 6.85 | 6.65 | 6.75 | -0.10 | -1.46 | 1,346,000 | 9,100.38 |
| 09/05/2560 | 6.90 | 7.00 | 6.85 | 6.85 | -0.10 | -1.44 | 101,200 | 698.58 |
| 08/05/2560 | 7.00 | 7.05 | 6.90 | 6.95 | +0.05 | +0.72 | 104,800 | 731.41 |
| 05/05/2560 | 7.00 | 7.05 | 6.85 | 6.90 | 0.00 | 0.00 | 298,100 | 2,067.27 |
| 04/05/2560 | 7.00 | 7.05 | 6.90 | 6.90 | -0.10 | -1.43 | 264,025 | 1,840.01 |
| 03/05/2560 | 7.10 | 7.10 | 6.95 | 7.00 | +0.05 | +0.72 | 35,400 | 246.78 |
| 02/05/2560 | 6.95 | 7.05 | 6.95 | 6.95 | -0.05 | -0.71 | 339,700 | 2,368.82 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
