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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2564 | 5.20 | 5.30 | 5.15 | 5.15 | -0.05 | -0.96 | 553,060 | 2,875.78 |
| 30/08/2564 | 5.25 | 5.25 | 5.15 | 5.20 | +0.05 | +0.97 | 383,760 | 1,992.52 |
| 27/08/2564 | 5.25 | 5.30 | 5.15 | 5.15 | -0.15 | -2.83 | 292,760 | 1,525.11 |
| 26/08/2564 | 5.30 | 5.30 | 5.10 | 5.30 | 0.00 | 0.00 | 1,264,821 | 6,615.63 |
| 25/08/2564 | 5.30 | 5.30 | 5.20 | 5.30 | +0.05 | +0.95 | 621,500 | 3,270.61 |
| 24/08/2564 | 5.15 | 5.30 | 5.10 | 5.25 | +0.10 | +1.94 | 1,099,707 | 5,722.87 |
| 23/08/2564 | 5.05 | 5.15 | 5.05 | 5.15 | +0.05 | +0.98 | 321,400 | 1,645.77 |
| 20/08/2564 | 5.00 | 5.10 | 4.98 | 5.10 | +0.10 | +2.00 | 658,200 | 3,310.47 |
| 19/08/2564 | 4.96 | 5.10 | 4.96 | 5.00 | 0.00 | 0.00 | 355,800 | 1,796.54 |
| 18/08/2564 | 5.00 | 5.15 | 4.96 | 5.00 | -0.10 | -1.96 | 586,900 | 2,959.65 |
| 17/08/2564 | 4.96 | 5.15 | 4.90 | 5.10 | +0.18 | +3.66 | 585,500 | 2,949.98 |
| 16/08/2564 | 4.98 | 4.98 | 4.76 | 4.92 | -0.04 | -0.81 | 1,047,900 | 5,105.21 |
| 13/08/2564 | 5.10 | 5.20 | 4.96 | 4.96 | -0.04 | -0.80 | 1,286,775 | 6,495.03 |
| 11/08/2564 | 5.25 | 5.25 | 5.00 | 5.00 | -0.20 | -3.85 | 1,050,200 | 5,338.46 |
| 10/08/2564 | 5.20 | 5.30 | 5.20 | 5.20 | +0.05 | +0.97 | 852,909 | 4,463.23 |
| 09/08/2564 | 5.20 | 5.35 | 5.15 | 5.15 | -0.05 | -0.96 | 1,448,800 | 7,610.49 |
| 06/08/2564 | 5.30 | 5.30 | 5.10 | 5.20 | 0.00 | 0.00 | 513,300 | 2,650.61 |
| 05/08/2564 | 5.30 | 5.40 | 5.20 | 5.20 | 0.00 | 0.00 | 2,853,400 | 15,084.18 |
| 04/08/2564 | 5.10 | 5.35 | 5.05 | 5.20 | +0.15 | +2.97 | 2,405,400 | 12,591.05 |
| 03/08/2564 | 4.90 | 5.10 | 4.90 | 5.05 | +0.17 | +3.48 | 411,302 | 2,064.02 |
| 02/08/2564 | 4.92 | 4.92 | 4.88 | 4.88 | -0.04 | -0.81 | 160,101 | 782.53 |
| 30/07/2564 | 4.98 | 5.00 | 4.88 | 4.92 | -0.06 | -1.20 | 887,600 | 4,365.79 |
| 29/07/2564 | 4.96 | 5.05 | 4.96 | 4.98 | -0.02 | -0.40 | 625,900 | 3,117.68 |
| 27/07/2564 | 5.15 | 5.15 | 4.96 | 5.00 | -0.20 | -3.85 | 1,958,179 | 9,831.02 |
| 23/07/2564 | 5.40 | 5.40 | 5.20 | 5.20 | -0.15 | -2.80 | 1,007,300 | 5,285.65 |
| 22/07/2564 | 5.10 | 5.40 | 5.10 | 5.35 | +0.25 | +4.90 | 1,188,700 | 6,304.98 |
| 21/07/2564 | 5.25 | 5.30 | 5.10 | 5.10 | -0.15 | -2.86 | 1,352,300 | 6,976.45 |
| 20/07/2564 | 5.45 | 5.45 | 5.15 | 5.25 | -0.20 | -3.67 | 2,383,500 | 12,503.03 |
| 19/07/2564 | 5.50 | 5.60 | 5.40 | 5.45 | -0.15 | -2.68 | 867,202 | 4,751.32 |
| 16/07/2564 | 5.65 | 5.75 | 5.55 | 5.60 | -0.05 | -0.88 | 1,054,000 | 5,950.51 |
| 15/07/2564 | 5.75 | 5.80 | 5.55 | 5.65 | -0.10 | -1.74 | 931,600 | 5,282.84 |
| 14/07/2564 | 5.70 | 5.80 | 5.65 | 5.75 | +0.05 | +0.88 | 527,600 | 3,015.69 |
| 13/07/2564 | 5.75 | 5.90 | 5.65 | 5.70 | 0.00 | 0.00 | 766,396 | 4,382.86 |
| 12/07/2564 | 5.80 | 5.80 | 5.70 | 5.70 | -0.10 | -1.72 | 402,110 | 2,312.42 |
| 09/07/2564 | 5.60 | 5.85 | 5.60 | 5.80 | +0.15 | +2.65 | 766,602 | 4,377.51 |
| 08/07/2564 | 5.65 | 5.80 | 5.50 | 5.65 | -0.15 | -2.59 | 2,846,501 | 15,927.73 |
| 07/07/2564 | 5.90 | 6.15 | 5.80 | 5.80 | -0.20 | -3.33 | 3,673,101 | 21,948.41 |
| 06/07/2564 | 5.85 | 6.25 | 5.75 | 6.00 | +0.30 | +5.26 | 5,003,683 | 30,387.25 |
| 05/07/2564 | 5.95 | 5.95 | 5.70 | 5.70 | -0.15 | -2.56 | 1,065,200 | 6,186.01 |
| 02/07/2564 | 6.10 | 6.15 | 5.85 | 5.85 | -0.20 | -3.31 | 1,873,017 | 11,176.97 |
| 01/07/2564 | 5.85 | 6.10 | 5.85 | 6.05 | +0.25 | +4.31 | 2,046,206 | 12,287.39 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
