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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2561 | 5.10 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 29,200 | 149.08 |
| 30/08/2561 | 5.15 | 5.20 | 5.15 | 5.15 | 0.00 | 0.00 | 179,701 | 926.71 |
| 29/08/2561 | 5.15 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 154,200 | 794.28 |
| 28/08/2561 | 5.20 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 155,510 | 799.84 |
| 27/08/2561 | 5.15 | 5.25 | 5.15 | 5.15 | -0.05 | -0.96 | 295,000 | 1,529.99 |
| 24/08/2561 | 5.30 | 5.30 | 5.20 | 5.20 | -0.15 | -2.80 | 318,700 | 1,665.42 |
| 23/08/2561 | 5.20 | 5.40 | 5.10 | 5.35 | +0.15 | +2.88 | 556,602 | 2,921.54 |
| 22/08/2561 | 5.25 | 5.30 | 5.20 | 5.20 | 0.00 | 0.00 | 138,404 | 727.39 |
| 21/08/2561 | 5.25 | 5.35 | 5.05 | 5.20 | -0.15 | -2.80 | 218,500 | 1,120.56 |
| 20/08/2561 | 5.20 | 5.35 | 5.20 | 5.35 | +0.10 | +1.90 | 357,600 | 1,879.89 |
| 17/08/2561 | 5.40 | 5.40 | 5.25 | 5.25 | -0.10 | -1.87 | 179,700 | 952.61 |
| 16/08/2561 | 5.30 | 5.40 | 5.25 | 5.35 | +0.15 | +2.88 | 404,901 | 2,146.51 |
| 15/08/2561 | 5.25 | 5.30 | 5.20 | 5.20 | +0.05 | +0.97 | 264,300 | 1,381.33 |
| 14/08/2561 | 5.20 | 5.30 | 5.15 | 5.15 | 0.00 | 0.00 | 155,802 | 810.42 |
| 10/08/2561 | 5.20 | 5.20 | 5.15 | 5.15 | -0.05 | -0.96 | 119,300 | 616.98 |
| 09/08/2561 | 5.10 | 5.25 | 5.05 | 5.20 | +0.05 | +0.97 | 178,800 | 918.23 |
| 08/08/2561 | 5.10 | 5.25 | 5.10 | 5.15 | +0.10 | +1.98 | 55,800 | 285.93 |
| 07/08/2561 | 5.00 | 5.45 | 4.98 | 5.05 | -0.25 | -4.72 | 687,901 | 3,518.70 |
| 06/08/2561 | 5.15 | 5.30 | 5.15 | 5.30 | 0.00 | 0.00 | 58,300 | 300.44 |
| 03/08/2561 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 40,800 | 216.24 |
| 02/08/2561 | 5.45 | 5.45 | 5.20 | 5.30 | -0.05 | -0.93 | 223,600 | 1,164.88 |
| 01/08/2561 | 5.30 | 5.35 | 5.25 | 5.35 | 0.00 | 0.00 | 68,800 | 364.59 |
| 31/07/2561 | 5.55 | 5.55 | 5.20 | 5.35 | 0.00 | 0.00 | 228,700 | 1,216.15 |
| 26/07/2561 | 5.20 | 5.35 | 5.15 | 5.35 | +0.20 | +3.88 | 296,600 | 1,553.63 |
| 25/07/2561 | 5.00 | 5.15 | 5.00 | 5.15 | +0.19 | +3.83 | 233,500 | 1,186.10 |
| 24/07/2561 | 4.94 | 5.30 | 4.94 | 4.96 | -0.04 | -0.80 | 363,250 | 1,827.61 |
| 23/07/2561 | 4.94 | 5.05 | 4.94 | 5.00 | +0.10 | +2.04 | 139,000 | 690.71 |
| 20/07/2561 | 4.94 | 4.94 | 4.88 | 4.90 | -0.02 | -0.41 | 69,240 | 339.19 |
| 19/07/2561 | 4.92 | 4.94 | 4.90 | 4.92 | 0.00 | 0.00 | 111,700 | 548.91 |
| 18/07/2561 | 4.94 | 4.94 | 4.90 | 4.92 | -0.02 | -0.40 | 27,900 | 137.54 |
| 17/07/2561 | 4.96 | 4.96 | 4.90 | 4.94 | +0.04 | +0.82 | 18,501 | 90.68 |
| 16/07/2561 | 4.90 | 4.90 | 4.88 | 4.90 | 0.00 | 0.00 | 197,400 | 964.65 |
| 13/07/2561 | 4.92 | 4.94 | 4.90 | 4.90 | 0.00 | 0.00 | 231,800 | 1,139.21 |
| 12/07/2561 | 4.98 | 4.98 | 4.86 | 4.90 | -0.08 | -1.61 | 49,000 | 242.04 |
| 11/07/2561 | 4.88 | 4.98 | 4.88 | 4.98 | -0.02 | -0.40 | 14,100 | 69.37 |
| 10/07/2561 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 100 | 0.50 |
| 09/07/2561 | 5.05 | 5.05 | 4.96 | 5.00 | -0.05 | -0.99 | 10,600 | 52.93 |
| 06/07/2561 | 5.05 | 5.10 | 4.90 | 5.05 | +0.09 | +1.81 | 35,600 | 177.79 |
| 05/07/2561 | 4.90 | 4.98 | 4.82 | 4.96 | -0.02 | -0.40 | 712,300 | 3,478.05 |
| 04/07/2561 | 5.00 | 5.00 | 4.94 | 4.98 | -0.02 | -0.40 | 444,100 | 2,212.10 |
| 03/07/2561 | 5.00 | 5.20 | 4.94 | 5.00 | -0.10 | -1.96 | 437,200 | 2,182.72 |
| 02/07/2561 | 5.00 | 5.10 | 5.00 | 5.10 | -0.05 | -0.97 | 201,100 | 1,007.89 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
