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) |
|---|---|---|---|---|---|---|---|---|
| 21/09/2561 | 9.45 | 9.50 | 9.35 | 9.40 | -0.10 | -1.05 | 28,201 | 265.79 |
| 20/09/2561 | 9.40 | 9.50 | 9.40 | 9.50 | +0.10 | +1.06 | 17,800 | 168.71 |
| 19/09/2561 | 9.45 | 9.55 | 9.35 | 9.40 | -0.05 | -0.53 | 75,700 | 720.29 |
| 18/09/2561 | 9.35 | 9.50 | 9.35 | 9.45 | +0.15 | +1.61 | 182,900 | 1,724.33 |
| 17/09/2561 | 9.30 | 9.35 | 9.25 | 9.30 | -0.05 | -0.53 | 32,401 | 301.03 |
| 14/09/2561 | 9.30 | 9.40 | 9.30 | 9.35 | +0.05 | +0.54 | 51,600 | 482.05 |
| 13/09/2561 | 9.30 | 9.30 | 9.25 | 9.30 | +0.05 | +0.54 | 45,302 | 419.79 |
| 12/09/2561 | 9.20 | 9.25 | 9.15 | 9.25 | 0.00 | 0.00 | 150,000 | 1,376.03 |
| 11/09/2561 | 9.30 | 9.35 | 9.25 | 9.25 | -0.10 | -1.07 | 19,900 | 184.98 |
| 10/09/2561 | 9.25 | 9.35 | 9.20 | 9.35 | +0.05 | +0.54 | 80,600 | 746.35 |
| 07/09/2561 | 9.25 | 9.30 | 9.25 | 9.30 | +0.05 | +0.54 | 204,500 | 1,900.77 |
| 06/09/2561 | 9.10 | 9.25 | 9.10 | 9.25 | +0.05 | +0.54 | 84,500 | 774.48 |
| 05/09/2561 | 9.25 | 9.25 | 9.10 | 9.20 | -0.15 | -1.60 | 111,700 | 1,023.66 |
| 04/09/2561 | 9.30 | 9.35 | 9.30 | 9.35 | 0.00 | 0.00 | 41,200 | 384.68 |
| 03/09/2561 | 9.30 | 9.35 | 9.30 | 9.35 | +0.05 | +0.54 | 31,700 | 294.83 |
| 31/08/2561 | 9.30 | 9.35 | 9.30 | 9.30 | 0.00 | 0.00 | 36,300 | 337.81 |
| 30/08/2561 | 9.35 | 9.35 | 9.30 | 9.30 | -0.05 | -0.53 | 116,202 | 1,086.19 |
| 29/08/2561 | 9.35 | 9.35 | 9.30 | 9.35 | +0.05 | +0.54 | 188,600 | 1,754.12 |
| 28/08/2561 | 9.30 | 9.35 | 9.30 | 9.30 | 0.00 | 0.00 | 79,800 | 742.49 |
| 27/08/2561 | 9.30 | 9.35 | 9.30 | 9.30 | -0.05 | -0.53 | 49,400 | 460.79 |
| 24/08/2561 | 9.30 | 9.35 | 9.30 | 9.35 | +0.05 | +0.54 | 35,001 | 326.93 |
| 23/08/2561 | 9.35 | 9.40 | 9.30 | 9.30 | -0.05 | -0.53 | 89,900 | 842.14 |
| 22/08/2561 | 9.50 | 9.50 | 9.25 | 9.35 | -0.10 | -1.06 | 180,900 | 1,686.35 |
| 21/08/2561 | 9.35 | 9.45 | 9.30 | 9.45 | +0.15 | +1.61 | 501,100 | 4,704.47 |
| 20/08/2561 | 9.25 | 9.45 | 9.25 | 9.30 | +0.10 | +1.09 | 489,800 | 4,575.91 |
| 17/08/2561 | 9.10 | 9.25 | 9.05 | 9.20 | +0.15 | +1.66 | 572,800 | 5,248.06 |
| 16/08/2561 | 9.10 | 9.10 | 9.00 | 9.05 | 0.00 | 0.00 | 630,800 | 5,704.88 |
| 15/08/2561 | 8.95 | 9.10 | 8.90 | 9.05 | +0.10 | +1.12 | 2,168,900 | 19,513.98 |
| 14/08/2561 | 8.40 | 9.35 | 8.40 | 8.95 | +0.50 | +5.92 | 2,567,683 | 23,089.77 |
| 10/08/2561 | 8.30 | 8.45 | 8.30 | 8.45 | +0.05 | +0.60 | 57,000 | 473.46 |
| 09/08/2561 | 8.40 | 8.50 | 8.40 | 8.40 | 0.00 | 0.00 | 37,800 | 319.22 |
| 08/08/2561 | 8.60 | 8.65 | 8.30 | 8.40 | 0.00 | 0.00 | 411,500 | 3,471.74 |
| 07/08/2561 | 8.20 | 8.50 | 8.20 | 8.40 | +0.20 | +2.44 | 325,100 | 2,725.08 |
| 06/08/2561 | 8.20 | 8.35 | 8.15 | 8.20 | +0.05 | +0.61 | 154,301 | 1,272.48 |
| 03/08/2561 | 8.25 | 8.25 | 8.15 | 8.15 | 0.00 | 0.00 | 9,100 | 74.17 |
| 02/08/2561 | 8.20 | 8.20 | 8.15 | 8.15 | -0.05 | -0.61 | 31,900 | 260.36 |
| 01/08/2561 | 8.15 | 8.20 | 8.10 | 8.20 | +0.05 | +0.61 | 32,200 | 263.67 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
