ข้อมูลรายบริษัท/หลักทรัพย์
DTC : บริษัท ดุสิตธานี 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) |
|---|---|---|---|---|---|---|---|---|
| 29/01/2564 | 7.75 | 7.75 | 7.50 | 7.50 | -0.10 | -1.32 | 13,320 | 100.58 |
| 28/01/2564 | 7.50 | 7.70 | 7.50 | 7.60 | -0.10 | -1.30 | 43,205 | 324.84 |
| 27/01/2564 | 7.55 | 7.70 | 7.50 | 7.70 | +0.15 | +1.99 | 50,011 | 379.24 |
| 26/01/2564 | 7.55 | 7.65 | 7.55 | 7.55 | 0.00 | 0.00 | 18,000 | 136.16 |
| 25/01/2564 | 7.55 | 7.60 | 7.55 | 7.55 | -0.10 | -1.31 | 78,701 | 594.59 |
| 22/01/2564 | 7.75 | 7.75 | 7.45 | 7.65 | -0.05 | -0.65 | 115,410 | 871.68 |
| 21/01/2564 | 7.70 | 7.75 | 7.70 | 7.70 | -0.05 | -0.65 | 10,400 | 80.28 |
| 20/01/2564 | 7.70 | 7.75 | 7.65 | 7.75 | 0.00 | 0.00 | 1,702 | 13.15 |
| 19/01/2564 | 7.80 | 7.85 | 7.75 | 7.75 | -0.05 | -0.64 | 38,121 | 297.09 |
| 18/01/2564 | 7.55 | 7.90 | 7.55 | 7.80 | +0.10 | +1.30 | 161,473 | 1,255.65 |
| 15/01/2564 | 7.85 | 7.85 | 7.65 | 7.70 | -0.05 | -0.65 | 26,500 | 206.01 |
| 14/01/2564 | 7.65 | 7.80 | 7.55 | 7.75 | -0.05 | -0.64 | 39,122 | 300.48 |
| 13/01/2564 | 7.90 | 7.90 | 7.70 | 7.80 | +0.05 | +0.65 | 51,607 | 400.81 |
| 12/01/2564 | 7.90 | 8.05 | 7.75 | 7.75 | 0.00 | 0.00 | 313,811 | 2,479.54 |
| 11/01/2564 | 7.75 | 7.80 | 7.70 | 7.75 | 0.00 | 0.00 | 9,900 | 76.69 |
| 08/01/2564 | 7.75 | 7.75 | 7.70 | 7.75 | 0.00 | 0.00 | 12,622 | 97.30 |
| 07/01/2564 | 7.90 | 7.90 | 7.70 | 7.75 | +0.10 | +1.31 | 11,232 | 88.21 |
| 06/01/2564 | 7.65 | 7.70 | 7.55 | 7.65 | 0.00 | 0.00 | 20,300 | 155.22 |
| 05/01/2564 | 7.65 | 7.95 | 7.65 | 7.65 | 0.00 | 0.00 | 80,823 | 625.40 |
| 04/01/2564 | 7.60 | 7.75 | 7.50 | 7.65 | -0.10 | -1.29 | 15,365 | 116.43 |
| 30/12/2563 | 7.70 | 7.75 | 7.55 | 7.75 | -0.05 | -0.64 | 121,601 | 933.74 |
| 29/12/2563 | 7.70 | 7.80 | 7.70 | 7.80 | +0.15 | +1.96 | 34,100 | 263.37 |
| 28/12/2563 | 7.70 | 7.75 | 7.55 | 7.65 | -0.10 | -1.29 | 198,407 | 1,511.42 |
| 25/12/2563 | 7.70 | 7.90 | 7.70 | 7.75 | +0.05 | +0.65 | 106,600 | 832.12 |
| 24/12/2563 | 7.75 | 7.75 | 7.65 | 7.70 | -0.05 | -0.65 | 9,700 | 74.66 |
| 23/12/2563 | 7.75 | 7.75 | 7.65 | 7.75 | 0.00 | 0.00 | 47,350 | 364.40 |
| 22/12/2563 | 7.60 | 7.75 | 7.60 | 7.75 | 0.00 | 0.00 | 78,200 | 601.28 |
| 21/12/2563 | 7.85 | 7.85 | 7.60 | 7.75 | -0.25 | -3.12 | 458,415 | 3,570.07 |
| 18/12/2563 | 8.00 | 8.10 | 7.95 | 8.00 | 0.00 | 0.00 | 157,170 | 1,255.46 |
| 17/12/2563 | 8.15 | 8.20 | 7.95 | 8.00 | -0.10 | -1.23 | 657,370 | 5,286.76 |
| 16/12/2563 | 7.95 | 8.30 | 7.95 | 8.10 | +0.25 | +3.18 | 838,504 | 6,850.65 |
| 15/12/2563 | 7.75 | 7.85 | 7.75 | 7.85 | +0.10 | +1.29 | 70,900 | 549.48 |
| 14/12/2563 | 7.85 | 7.90 | 7.75 | 7.75 | -0.10 | -1.27 | 229,901 | 1,792.70 |
| 09/12/2563 | 7.80 | 8.00 | 7.80 | 7.85 | +0.10 | +1.29 | 386,410 | 3,056.55 |
| 08/12/2563 | 7.75 | 7.85 | 7.75 | 7.75 | 0.00 | 0.00 | 161,340 | 1,257.94 |
| 04/12/2563 | 7.80 | 7.85 | 7.75 | 7.75 | -0.05 | -0.64 | 121,115 | 947.48 |
| 03/12/2563 | 7.75 | 7.80 | 7.75 | 7.80 | +0.10 | +1.30 | 30,000 | 232.75 |
| 02/12/2563 | 7.65 | 7.90 | 7.65 | 7.70 | +0.05 | +0.65 | 375,000 | 2,927.22 |
| 01/12/2563 | 7.55 | 7.90 | 7.55 | 7.65 | +0.10 | +1.32 | 91,011 | 699.56 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
