ข้อมูลรายบริษัท/หลักทรัพย์
COM7 : บริษัท คอมเซเว่น 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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2564 | 70.75 | 71.00 | 69.25 | 70.00 | -0.75 | -1.06 | 3,739,341 | 262,006.30 |
| 22/09/2564 | 71.25 | 71.50 | 69.75 | 70.75 | -0.25 | -0.35 | 4,584,011 | 323,792.54 |
| 21/09/2564 | 70.00 | 71.50 | 68.50 | 71.00 | +1.00 | +1.43 | 9,657,413 | 676,369.49 |
| 20/09/2564 | 71.00 | 71.75 | 69.50 | 70.00 | -1.25 | -1.75 | 4,309,920 | 303,152.82 |
| 17/09/2564 | 71.00 | 72.00 | 70.75 | 71.25 | +0.50 | +0.71 | 4,612,448 | 328,816.69 |
| 16/09/2564 | 71.75 | 71.75 | 70.50 | 70.75 | 0.00 | 0.00 | 4,769,388 | 339,321.00 |
| 15/09/2564 | 72.50 | 73.25 | 70.25 | 70.75 | -2.75 | -3.74 | 10,906,852 | 776,419.87 |
| 14/09/2564 | 74.25 | 74.50 | 73.25 | 73.50 | -0.25 | -0.34 | 2,987,693 | 219,874.93 |
| 13/09/2564 | 73.25 | 74.50 | 73.00 | 73.75 | +0.50 | +0.68 | 5,591,287 | 412,598.72 |
| 10/09/2564 | 72.75 | 73.75 | 72.25 | 73.25 | +1.00 | +1.38 | 7,503,388 | 547,715.89 |
| 09/09/2564 | 71.50 | 73.00 | 71.50 | 72.25 | +0.75 | +1.05 | 10,728,231 | 775,897.67 |
| 08/09/2564 | 70.25 | 72.25 | 70.25 | 71.50 | +1.25 | +1.78 | 10,045,261 | 718,211.63 |
| 07/09/2564 | 72.00 | 72.25 | 70.00 | 70.25 | -1.25 | -1.75 | 11,343,279 | 804,541.92 |
| 06/09/2564 | 70.25 | 71.50 | 69.75 | 71.50 | +1.75 | +2.51 | 13,316,016 | 941,562.45 |
| 03/09/2564 | 68.75 | 70.25 | 68.75 | 69.75 | +0.75 | +1.09 | 8,863,990 | 618,742.27 |
| 02/09/2564 | 68.75 | 69.50 | 68.25 | 69.00 | +0.25 | +0.36 | 4,402,066 | 303,250.43 |
| 01/09/2564 | 70.25 | 70.25 | 68.25 | 68.75 | -1.00 | -1.43 | 6,584,531 | 453,272.21 |
| 31/08/2564 | 69.50 | 71.00 | 69.50 | 69.75 | +0.50 | +0.72 | 9,942,907 | 698,267.89 |
| 30/08/2564 | 69.50 | 70.00 | 69.00 | 69.25 | +1.00 | +1.47 | 14,843,996 | 1,031,222.86 |
| 27/08/2564 | 68.00 | 68.50 | 67.50 | 68.25 | +1.00 | +1.49 | 6,001,396 | 409,049.69 |
| 26/08/2564 | 67.50 | 68.00 | 67.00 | 67.25 | -0.25 | -0.37 | 3,199,601 | 215,646.77 |
| 25/08/2564 | 67.75 | 68.25 | 66.75 | 67.50 | -0.25 | -0.37 | 7,507,368 | 506,522.81 |
| 24/08/2564 | 68.50 | 68.75 | 67.25 | 67.75 | 0.00 | 0.00 | 8,144,444 | 553,282.73 |
| 23/08/2564 | 67.00 | 68.50 | 66.50 | 67.75 | +1.50 | +2.26 | 9,550,131 | 646,535.76 |
| 20/08/2564 | 66.75 | 67.25 | 66.00 | 66.25 | -0.25 | -0.38 | 4,447,416 | 294,791.13 |
| 19/08/2564 | 67.00 | 67.75 | 65.75 | 66.50 | -0.75 | -1.12 | 8,132,599 | 542,460.04 |
| 18/08/2564 | 65.00 | 67.50 | 64.50 | 67.25 | +3.25 | +5.08 | 18,527,695 | 1,235,077.25 |
| 17/08/2564 | 63.75 | 64.25 | 63.00 | 64.00 | 0.00 | 0.00 | 6,181,013 | 392,697.98 |
| 16/08/2564 | 65.50 | 65.50 | 63.75 | 64.00 | -1.00 | -1.54 | 7,680,886 | 493,824.99 |
| 13/08/2564 | 63.00 | 66.00 | 63.00 | 65.00 | +1.75 | +2.77 | 11,037,992 | 713,803.14 |
| 11/08/2564 | 65.50 | 65.75 | 62.75 | 63.25 | -0.25 | -0.39 | 12,539,088 | 798,777.40 |
| 10/08/2564 | 64.00 | 64.25 | 63.00 | 63.50 | +0.25 | +0.40 | 11,043,506 | 701,606.31 |
| 09/08/2564 | 62.25 | 64.00 | 61.50 | 63.25 | +1.25 | +2.02 | 11,461,448 | 724,513.11 |
| 06/08/2564 | 63.00 | 63.50 | 61.00 | 62.00 | -0.75 | -1.20 | 11,281,613 | 700,724.32 |
| 05/08/2564 | 63.00 | 63.75 | 62.25 | 62.75 | 0.00 | 0.00 | 6,765,892 | 425,848.36 |
| 04/08/2564 | 63.25 | 63.75 | 62.25 | 62.75 | -0.25 | -0.40 | 4,892,618 | 307,740.58 |
| 03/08/2564 | 62.75 | 63.75 | 62.75 | 63.00 | +0.75 | +1.20 | 4,337,806 | 274,556.78 |
| 02/08/2564 | 65.00 | 65.00 | 62.00 | 62.25 | -2.50 | -3.86 | 12,201,475 | 770,167.97 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
