ข้อมูลรายบริษัท/หลักทรัพย์
CTW : บริษัท จรุงไทยไวร์แอนด์เคเบิ้ล 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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2564 | 7.90 | 7.90 | 7.80 | 7.80 | 0.00 | 0.00 | 76,100 | 595.88 |
| 23/07/2564 | 7.85 | 7.85 | 7.75 | 7.80 | 0.00 | 0.00 | 6,830 | 53.06 |
| 22/07/2564 | 7.70 | 7.80 | 7.70 | 7.80 | +0.10 | +1.30 | 26,800 | 208.86 |
| 21/07/2564 | 7.65 | 7.70 | 7.65 | 7.70 | 0.00 | 0.00 | 16,800 | 128.65 |
| 20/07/2564 | 7.80 | 7.85 | 7.70 | 7.70 | -0.10 | -1.28 | 82,280 | 642.67 |
| 19/07/2564 | 7.90 | 7.90 | 7.80 | 7.80 | -0.05 | -0.64 | 8,601 | 67.32 |
| 16/07/2564 | 7.90 | 7.90 | 7.80 | 7.85 | 0.00 | 0.00 | 14,600 | 114.34 |
| 15/07/2564 | 7.85 | 7.95 | 7.85 | 7.85 | 0.00 | 0.00 | 69,300 | 547.27 |
| 14/07/2564 | 7.90 | 7.90 | 7.80 | 7.85 | 0.00 | 0.00 | 42,500 | 333.69 |
| 13/07/2564 | 7.85 | 7.85 | 7.75 | 7.85 | +0.10 | +1.29 | 45,600 | 356.00 |
| 12/07/2564 | 8.00 | 8.00 | 7.75 | 7.75 | -0.10 | -1.27 | 39,601 | 310.45 |
| 09/07/2564 | 7.50 | 7.85 | 7.45 | 7.85 | +0.30 | +3.97 | 137,402 | 1,044.86 |
| 08/07/2564 | 7.55 | 7.60 | 7.50 | 7.55 | -0.05 | -0.66 | 147,400 | 1,115.44 |
| 07/07/2564 | 7.60 | 7.65 | 7.60 | 7.60 | 0.00 | 0.00 | 22,900 | 174.29 |
| 06/07/2564 | 7.55 | 7.70 | 7.55 | 7.60 | -0.15 | -1.94 | 106,700 | 812.25 |
| 05/07/2564 | 7.75 | 7.80 | 7.70 | 7.75 | +0.15 | +1.97 | 47,800 | 370.36 |
| 02/07/2564 | 7.70 | 7.75 | 7.60 | 7.60 | 0.00 | 0.00 | 33,600 | 256.57 |
| 01/07/2564 | 7.65 | 7.70 | 7.60 | 7.60 | -0.10 | -1.30 | 49,349 | 376.87 |
| 30/06/2564 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00 | 0.00 | 36,049 | 277.58 |
| 29/06/2564 | 7.60 | 7.70 | 7.60 | 7.70 | +0.05 | +0.65 | 18,600 | 141.77 |
| 28/06/2564 | 7.75 | 7.75 | 7.65 | 7.65 | -0.10 | -1.29 | 14,806 | 113.83 |
| 25/06/2564 | 7.65 | 7.75 | 7.65 | 7.75 | +0.05 | +0.65 | 46,300 | 356.71 |
| 24/06/2564 | 7.60 | 7.70 | 7.60 | 7.70 | +0.05 | +0.65 | 73,820 | 564.30 |
| 23/06/2564 | 7.75 | 7.75 | 7.65 | 7.65 | 0.00 | 0.00 | 40,672 | 312.58 |
| 22/06/2564 | 7.65 | 7.75 | 7.65 | 7.65 | 0.00 | 0.00 | 51,200 | 393.94 |
| 21/06/2564 | 7.60 | 7.75 | 7.60 | 7.65 | -0.05 | -0.65 | 70,905 | 541.82 |
| 18/06/2564 | 7.80 | 7.85 | 7.50 | 7.70 | -0.10 | -1.28 | 135,458 | 1,044.47 |
| 17/06/2564 | 7.90 | 7.95 | 7.80 | 7.80 | -0.10 | -1.27 | 62,250 | 489.11 |
| 16/06/2564 | 7.85 | 7.90 | 7.85 | 7.90 | +0.05 | +0.64 | 37,810 | 296.89 |
| 15/06/2564 | 8.00 | 8.00 | 7.80 | 7.85 | -0.15 | -1.88 | 211,215 | 1,663.75 |
| 14/06/2564 | 8.10 | 8.10 | 7.95 | 8.00 | -0.05 | -0.62 | 246,936 | 1,976.46 |
| 11/06/2564 | 7.85 | 8.15 | 7.80 | 8.05 | +0.15 | +1.90 | 554,601 | 4,434.54 |
| 10/06/2564 | 8.00 | 8.00 | 7.85 | 7.90 | +0.05 | +0.64 | 76,610 | 602.81 |
| 09/06/2564 | 7.85 | 7.90 | 7.85 | 7.85 | 0.00 | 0.00 | 48,516 | 381.74 |
| 08/06/2564 | 7.95 | 7.95 | 7.85 | 7.85 | 0.00 | 0.00 | 66,900 | 527.33 |
| 07/06/2564 | 7.90 | 8.00 | 7.85 | 7.85 | -0.05 | -0.63 | 158,750 | 1,257.32 |
| 04/06/2564 | 7.80 | 7.90 | 7.80 | 7.90 | +0.10 | +1.28 | 135,764 | 1,064.70 |
| 02/06/2564 | 7.80 | 7.85 | 7.80 | 7.80 | 0.00 | 0.00 | 105,625 | 824.00 |
| 01/06/2564 | 7.85 | 7.85 | 7.80 | 7.80 | -0.05 | -0.64 | 135,257 | 1,056.28 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
