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) |
|---|---|---|---|---|---|---|---|---|
| 30/04/2561 | 6.00 | 6.25 | 5.90 | 5.90 | 0.00 | 0.00 | 742,600 | 4,500.12 |
| 27/04/2561 | 6.05 | 6.10 | 5.90 | 5.90 | -0.10 | -1.67 | 350,600 | 2,102.76 |
| 26/04/2561 | 6.35 | 6.40 | 5.95 | 6.00 | -0.25 | -4.00 | 758,100 | 4,630.18 |
| 25/04/2561 | 6.25 | 6.30 | 6.15 | 6.25 | -0.05 | -0.79 | 217,600 | 1,353.47 |
| 24/04/2561 | 6.35 | 6.55 | 6.30 | 6.30 | -0.05 | -0.79 | 234,400 | 1,491.90 |
| 23/04/2561 | 6.80 | 6.80 | 6.35 | 6.35 | 0.00 | 0.00 | 851,500 | 5,620.53 |
| 20/04/2561 | 6.15 | 6.50 | 6.15 | 6.35 | +0.40 | +6.72 | 925,800 | 5,876.09 |
| 19/04/2561 | 5.95 | 6.00 | 5.85 | 5.95 | 0.00 | 0.00 | 46,900 | 278.10 |
| 18/04/2561 | 5.90 | 6.05 | 5.90 | 5.95 | +0.05 | +0.85 | 77,600 | 462.38 |
| 17/04/2561 | 5.90 | 6.00 | 5.90 | 5.90 | 0.00 | 0.00 | 14,900 | 88.07 |
| 12/04/2561 | 6.00 | 6.15 | 5.90 | 5.90 | -0.10 | -1.67 | 98,800 | 592.37 |
| 11/04/2561 | 6.00 | 6.10 | 6.00 | 6.00 | +0.05 | +0.84 | 119,400 | 720.01 |
| 10/04/2561 | 5.90 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 58,500 | 348.62 |
| 09/04/2561 | 6.05 | 6.05 | 5.95 | 5.95 | -0.05 | -0.83 | 143,400 | 859.94 |
| 05/04/2561 | 5.95 | 6.00 | 5.80 | 6.00 | +0.15 | +2.56 | 478,100 | 2,818.03 |
| 04/04/2561 | 5.90 | 6.10 | 5.80 | 5.85 | -0.10 | -1.68 | 470,400 | 2,780.55 |
| 03/04/2561 | 5.95 | 6.05 | 5.95 | 5.95 | -0.10 | -1.65 | 252,700 | 1,516.37 |
| 02/04/2561 | 5.90 | 6.15 | 5.90 | 6.05 | +0.05 | +0.83 | 51,200 | 308.52 |
| 30/03/2561 | 6.15 | 6.15 | 6.00 | 6.00 | -0.05 | -0.83 | 347,300 | 2,093.17 |
| 29/03/2561 | 6.25 | 6.25 | 6.05 | 6.05 | -0.25 | -3.97 | 453,300 | 2,776.75 |
| 28/03/2561 | 6.35 | 6.35 | 6.20 | 6.30 | 0.00 | 0.00 | 108,500 | 677.47 |
| 27/03/2561 | 6.20 | 6.40 | 6.20 | 6.30 | +0.05 | +0.80 | 316,500 | 1,998.26 |
| 26/03/2561 | 6.30 | 6.30 | 6.20 | 6.25 | +0.05 | +0.81 | 40,500 | 253.19 |
| 23/03/2561 | 6.20 | 6.35 | 6.20 | 6.20 | 0.00 | 0.00 | 354,300 | 2,221.75 |
| 22/03/2561 | 6.25 | 6.25 | 6.20 | 6.20 | 0.00 | 0.00 | 244,002 | 1,516.42 |
| 21/03/2561 | 6.30 | 6.40 | 6.20 | 6.20 | 0.00 | 0.00 | 763,200 | 4,803.95 |
| 20/03/2561 | 6.25 | 6.30 | 6.15 | 6.20 | 0.00 | 0.00 | 263,000 | 1,638.12 |
| 19/03/2561 | 6.40 | 6.40 | 6.20 | 6.20 | -0.05 | -0.80 | 227,200 | 1,422.79 |
| 16/03/2561 | 6.35 | 6.35 | 6.25 | 6.25 | -0.05 | -0.79 | 89,700 | 562.50 |
| 15/03/2561 | 6.20 | 6.35 | 6.20 | 6.30 | +0.10 | +1.61 | 121,700 | 764.84 |
| 14/03/2561 | 6.50 | 6.50 | 6.20 | 6.20 | -0.20 | -3.13 | 616,500 | 3,884.24 |
| 13/03/2561 | 6.40 | 6.50 | 6.35 | 6.40 | +0.10 | +1.59 | 353,300 | 2,267.34 |
| 12/03/2561 | 6.00 | 6.85 | 6.00 | 6.30 | +0.25 | +4.13 | 636,100 | 3,974.33 |
| 09/03/2561 | 6.20 | 6.35 | 5.55 | 6.05 | -0.20 | -3.20 | 1,811,200 | 11,099.98 |
| 08/03/2561 | 6.75 | 6.85 | 6.25 | 6.25 | -0.45 | -6.72 | 1,425,805 | 9,384.22 |
| 07/03/2561 | 6.80 | 6.95 | 6.70 | 6.70 | -0.15 | -2.19 | 951,901 | 6,481.39 |
| 06/03/2561 | 7.45 | 7.55 | 6.75 | 6.85 | -0.60 | -8.05 | 3,348,501 | 23,745.78 |
| 05/03/2561 | 7.75 | 7.75 | 7.25 | 7.45 | -0.15 | -1.97 | 3,738,000 | 28,021.06 |
| 02/03/2561 | 7.30 | 7.80 | 7.30 | 7.60 | +0.30 | +4.11 | 7,880,201 | 59,702.63 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
