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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2561 | 5.20 | 5.20 | 4.98 | 5.15 | 0.00 | 0.00 | 473,740 | 2,409.39 |
| 28/06/2561 | 5.05 | 5.30 | 4.90 | 5.15 | +0.10 | +1.98 | 618,900 | 3,155.82 |
| 27/06/2561 | 5.05 | 5.25 | 4.30 | 5.05 | -0.25 | -4.72 | 8,842,700 | 40,459.18 |
| 26/06/2561 | 5.30 | 5.30 | 5.25 | 5.30 | 0.00 | 0.00 | 40,000 | 210.62 |
| 25/06/2561 | 5.30 | 5.35 | 4.82 | 5.30 | +0.10 | +1.92 | 707,200 | 3,576.65 |
| 22/06/2561 | 5.40 | 5.65 | 5.20 | 5.20 | -0.20 | -3.70 | 319,900 | 1,695.51 |
| 21/06/2561 | 5.40 | 5.45 | 5.25 | 5.40 | -0.05 | -0.92 | 362,900 | 1,930.88 |
| 20/06/2561 | 5.60 | 5.60 | 5.35 | 5.45 | -0.10 | -1.80 | 128,100 | 694.20 |
| 19/06/2561 | 5.55 | 5.55 | 5.40 | 5.55 | -0.05 | -0.89 | 218,300 | 1,195.52 |
| 18/06/2561 | 5.60 | 5.85 | 5.45 | 5.60 | 0.00 | 0.00 | 533,500 | 2,962.10 |
| 15/06/2561 | 5.60 | 5.65 | 5.60 | 5.60 | -0.05 | -0.88 | 133,400 | 750.10 |
| 14/06/2561 | 5.70 | 5.80 | 5.55 | 5.65 | 0.00 | 0.00 | 184,400 | 1,041.07 |
| 13/06/2561 | 5.75 | 5.80 | 5.50 | 5.65 | -0.10 | -1.74 | 1,111,500 | 6,251.07 |
| 12/06/2561 | 5.75 | 5.90 | 5.75 | 5.75 | 0.00 | 0.00 | 124,200 | 718.13 |
| 11/06/2561 | 5.80 | 5.95 | 5.60 | 5.75 | -0.10 | -1.71 | 750,200 | 4,293.85 |
| 08/06/2561 | 6.05 | 6.05 | 5.80 | 5.85 | -0.15 | -2.50 | 233,909 | 1,367.69 |
| 07/06/2561 | 5.90 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69 | 84,400 | 502.66 |
| 06/06/2561 | 5.80 | 5.90 | 5.75 | 5.90 | +0.05 | +0.85 | 57,100 | 331.38 |
| 05/06/2561 | 5.70 | 5.85 | 5.65 | 5.85 | +0.05 | +0.86 | 333,220 | 1,916.10 |
| 04/06/2561 | 5.80 | 5.85 | 5.65 | 5.80 | -0.05 | -0.85 | 720,900 | 4,151.87 |
| 01/06/2561 | 6.10 | 6.15 | 5.40 | 5.85 | -0.25 | -4.10 | 833,500 | 4,902.03 |
| 31/05/2561 | 6.05 | 6.10 | 6.00 | 6.10 | +0.05 | +0.83 | 83,900 | 507.30 |
| 30/05/2561 | 6.00 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 6,152,540 | 36,916.07 |
| 28/05/2561 | 6.10 | 6.10 | 5.90 | 6.05 | -0.15 | -2.42 | 733,600 | 4,391.52 |
| 25/05/2561 | 6.15 | 6.20 | 6.05 | 6.20 | +0.10 | +1.64 | 129,500 | 795.66 |
| 24/05/2561 | 6.20 | 6.20 | 6.10 | 6.10 | -0.10 | -1.61 | 132,100 | 811.47 |
| 23/05/2561 | 6.20 | 6.35 | 6.20 | 6.20 | 0.00 | 0.00 | 122,800 | 768.79 |
| 22/05/2561 | 6.40 | 6.40 | 6.20 | 6.20 | -0.05 | -0.80 | 345,400 | 2,170.16 |
| 21/05/2561 | 6.50 | 6.55 | 6.25 | 6.25 | -0.15 | -2.34 | 434,000 | 2,765.96 |
| 18/05/2561 | 6.30 | 6.50 | 6.25 | 6.40 | +0.15 | +2.40 | 1,846,601 | 11,821.85 |
| 17/05/2561 | 5.95 | 6.25 | 5.90 | 6.25 | +0.40 | +6.84 | 991,300 | 6,027.99 |
| 16/05/2561 | 5.90 | 5.95 | 5.85 | 5.85 | -0.10 | -1.68 | 344,800 | 2,032.74 |
| 15/05/2561 | 5.85 | 6.00 | 5.85 | 5.95 | +0.15 | +2.59 | 350,208 | 2,082.07 |
| 14/05/2561 | 6.00 | 6.00 | 5.80 | 5.80 | -0.20 | -3.33 | 458,200 | 2,684.66 |
| 11/05/2561 | 5.80 | 6.00 | 5.80 | 6.00 | +0.10 | +1.69 | 321,200 | 1,919.53 |
| 10/05/2561 | 5.85 | 5.90 | 5.80 | 5.90 | +0.05 | +0.85 | 42,900 | 250.17 |
| 09/05/2561 | 5.90 | 5.95 | 5.85 | 5.85 | 0.00 | 0.00 | 55,100 | 323.38 |
| 08/05/2561 | 5.90 | 5.95 | 5.85 | 5.85 | -0.05 | -0.85 | 89,500 | 527.05 |
| 07/05/2561 | 5.90 | 6.00 | 5.80 | 5.90 | +0.10 | +1.72 | 190,600 | 1,126.08 |
| 04/05/2561 | 6.00 | 6.05 | 5.80 | 5.80 | -0.20 | -3.33 | 835,100 | 4,864.38 |
| 03/05/2561 | 6.00 | 6.05 | 5.70 | 6.00 | -0.05 | -0.83 | 1,943,700 | 11,389.93 |
| 02/05/2561 | 6.00 | 6.10 | 6.00 | 6.05 | +0.15 | +2.54 | 135,700 | 822.15 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
