ข้อมูลรายบริษัท/หลักทรัพย์
BFIT : บริษัทเงินทุน ศรีสวัสดิ์ 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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2564 | 30.00 | 30.25 | 29.75 | 30.00 | +0.25 | +0.84 | 1,188,791 | 35,676.66 |
| 25/01/2564 | 29.75 | 30.00 | 29.25 | 29.75 | -0.25 | -0.83 | 1,921,166 | 56,919.70 |
| 22/01/2564 | 29.25 | 30.25 | 29.00 | 30.00 | -1.50 | -4.76 | 6,171,608 | 183,753.11 |
| 21/01/2564 | 31.00 | 31.75 | 31.00 | 31.50 | +0.75 | +2.44 | 2,281,744 | 71,746.96 |
| 20/01/2564 | 31.25 | 31.25 | 30.50 | 30.75 | 0.00 | 0.00 | 933,404 | 28,750.34 |
| 19/01/2564 | 31.00 | 31.25 | 30.50 | 30.75 | 0.00 | 0.00 | 1,545,590 | 47,910.99 |
| 18/01/2564 | 31.00 | 31.25 | 30.75 | 30.75 | -0.25 | -0.81 | 778,796 | 24,071.06 |
| 15/01/2564 | 31.25 | 31.25 | 30.75 | 31.00 | -0.25 | -0.80 | 989,334 | 30,693.52 |
| 14/01/2564 | 31.75 | 31.75 | 31.25 | 31.25 | -0.25 | -0.79 | 1,859,107 | 58,601.97 |
| 13/01/2564 | 32.25 | 32.25 | 31.50 | 31.50 | -0.50 | -1.56 | 1,717,490 | 54,708.21 |
| 12/01/2564 | 32.00 | 32.00 | 31.25 | 32.00 | +0.25 | +0.79 | 2,205,915 | 69,799.95 |
| 11/01/2564 | 31.75 | 32.00 | 31.00 | 31.75 | +0.25 | +0.79 | 1,646,943 | 51,866.37 |
| 08/01/2564 | 32.75 | 32.75 | 31.25 | 31.50 | -0.50 | -1.56 | 3,425,846 | 109,534.48 |
| 07/01/2564 | 31.00 | 32.25 | 30.75 | 32.00 | +1.50 | +4.92 | 4,686,709 | 147,880.38 |
| 06/01/2564 | 31.00 | 31.50 | 30.25 | 30.50 | -0.25 | -0.81 | 2,954,609 | 91,555.25 |
| 05/01/2564 | 30.75 | 31.25 | 30.25 | 30.75 | +0.25 | +0.82 | 2,103,677 | 64,830.74 |
| 04/01/2564 | 29.00 | 30.75 | 28.50 | 30.50 | +1.00 | +3.39 | 1,568,056 | 46,769.06 |
| 30/12/2563 | 30.50 | 30.50 | 29.50 | 29.50 | -1.00 | -3.28 | 1,325,523 | 39,614.25 |
| 29/12/2563 | 30.25 | 30.75 | 29.75 | 30.50 | +0.25 | +0.83 | 1,745,275 | 52,889.10 |
| 28/12/2563 | 32.00 | 32.75 | 30.25 | 30.25 | -0.75 | -2.42 | 7,157,538 | 226,430.22 |
| 25/12/2563 | 29.25 | 31.50 | 29.00 | 31.00 | +2.00 | +6.90 | 4,858,804 | 147,931.35 |
| 24/12/2563 | 28.75 | 29.50 | 28.25 | 29.00 | +0.50 | +1.75 | 1,954,984 | 56,143.99 |
| 23/12/2563 | 29.50 | 29.75 | 28.50 | 28.50 | -1.25 | -4.20 | 2,409,862 | 70,009.83 |
| 22/12/2563 | 28.75 | 29.75 | 28.25 | 29.75 | +1.00 | +3.48 | 2,002,030 | 58,069.30 |
| 21/12/2563 | 29.25 | 30.25 | 28.25 | 28.75 | -2.50 | -8.00 | 3,886,179 | 113,622.72 |
| 18/12/2563 | 31.75 | 32.00 | 31.25 | 31.25 | -0.50 | -1.57 | 1,375,709 | 43,417.86 |
| 17/12/2563 | 31.75 | 32.25 | 31.50 | 31.75 | -0.25 | -0.78 | 1,140,634 | 36,261.89 |
| 16/12/2563 | 30.75 | 32.00 | 30.50 | 32.00 | +1.50 | +4.92 | 1,947,255 | 60,871.54 |
| 15/12/2563 | 30.25 | 31.25 | 30.25 | 30.50 | -0.25 | -0.81 | 1,385,087 | 42,609.06 |
| 14/12/2563 | 31.50 | 31.75 | 30.75 | 30.75 | -0.75 | -2.38 | 1,654,765 | 51,526.67 |
| 09/12/2563 | 33.50 | 33.50 | 31.50 | 31.50 | -1.25 | -3.82 | 2,701,512 | 87,680.39 |
| 08/12/2563 | 32.00 | 32.75 | 31.75 | 32.75 | +0.75 | +2.34 | 2,858,208 | 92,544.14 |
| 04/12/2563 | 31.25 | 32.75 | 31.25 | 32.00 | +1.00 | +3.23 | 5,331,103 | 170,849.56 |
| 03/12/2563 | 30.50 | 31.25 | 30.25 | 31.00 | +0.75 | +2.48 | 2,078,607 | 64,082.60 |
| 02/12/2563 | 30.75 | 31.25 | 30.25 | 30.25 | -0.75 | -2.42 | 1,810,156 | 55,623.86 |
| 01/12/2563 | 30.75 | 31.25 | 29.75 | 31.00 | +0.75 | +2.48 | 2,813,179 | 86,005.16 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
