ข้อมูลรายบริษัท/หลักทรัพย์
HTECH : บริษัท แฮลเซี่ยน เทคโนโลยี่ 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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2564 | 5.90 | 5.95 | 5.80 | 5.85 | 0.00 | 0.00 | 2,239,183 | 13,120.54 |
| 26/11/2564 | 5.90 | 5.95 | 5.80 | 5.85 | 0.00 | 0.00 | 3,356,226 | 19,718.70 |
| 25/11/2564 | 5.95 | 5.95 | 5.85 | 5.85 | -0.05 | -0.85 | 1,093,715 | 6,439.66 |
| 24/11/2564 | 5.85 | 5.95 | 5.85 | 5.90 | +0.05 | +0.85 | 1,039,300 | 6,128.39 |
| 23/11/2564 | 5.90 | 5.95 | 5.85 | 5.85 | -0.05 | -0.85 | 1,878,906 | 11,024.54 |
| 22/11/2564 | 5.95 | 5.95 | 5.85 | 5.90 | 0.00 | 0.00 | 2,158,201 | 12,718.19 |
| 19/11/2564 | 5.95 | 6.00 | 5.85 | 5.90 | -0.10 | -1.67 | 3,407,009 | 20,096.49 |
| 18/11/2564 | 5.95 | 6.05 | 5.95 | 6.00 | +0.10 | +1.69 | 4,164,434 | 24,951.42 |
| 17/11/2564 | 5.85 | 5.90 | 5.80 | 5.90 | +0.05 | +0.85 | 3,185,610 | 18,646.25 |
| 16/11/2564 | 5.80 | 5.95 | 5.70 | 5.85 | +0.05 | +0.86 | 7,911,067 | 46,190.54 |
| 15/11/2564 | 6.40 | 6.45 | 5.80 | 5.80 | -0.85 | -12.78 | 28,967,762 | 174,800.45 |
| 12/11/2564 | 7.00 | 7.25 | 6.50 | 6.65 | -0.50 | -6.99 | 17,522,685 | 118,688.93 |
| 11/11/2564 | 6.55 | 7.20 | 6.55 | 7.15 | +0.65 | +10.00 | 25,907,679 | 181,076.33 |
| 10/11/2564 | 6.55 | 6.65 | 6.40 | 6.50 | 0.00 | 0.00 | 3,419,200 | 22,351.88 |
| 09/11/2564 | 6.40 | 6.55 | 6.20 | 6.50 | +0.20 | +3.17 | 3,002,621 | 19,213.52 |
| 08/11/2564 | 6.70 | 6.75 | 6.25 | 6.30 | -0.40 | -5.97 | 5,250,741 | 34,007.78 |
| 05/11/2564 | 6.40 | 6.75 | 6.40 | 6.70 | +0.40 | +6.35 | 11,180,043 | 73,823.45 |
| 04/11/2564 | 6.35 | 6.55 | 6.25 | 6.30 | -0.10 | -1.56 | 6,470,203 | 41,253.83 |
| 03/11/2564 | 6.10 | 6.50 | 6.05 | 6.40 | +0.30 | +4.92 | 8,480,805 | 53,791.56 |
| 02/11/2564 | 6.15 | 6.25 | 6.00 | 6.10 | -0.05 | -0.81 | 3,095,016 | 18,940.97 |
| 01/11/2564 | 6.10 | 6.35 | 6.10 | 6.15 | +0.05 | +0.82 | 2,251,608 | 14,119.64 |
| 29/10/2564 | 6.20 | 6.25 | 6.10 | 6.10 | -0.05 | -0.81 | 727,215 | 4,488.29 |
| 28/10/2564 | 6.35 | 6.35 | 6.15 | 6.15 | -0.20 | -3.15 | 1,769,101 | 11,020.03 |
| 27/10/2564 | 6.30 | 6.40 | 6.25 | 6.35 | +0.05 | +0.79 | 2,195,209 | 13,906.50 |
| 26/10/2564 | 6.10 | 6.35 | 6.10 | 6.30 | +0.25 | +4.13 | 3,614,992 | 22,651.69 |
| 25/10/2564 | 6.05 | 6.10 | 6.05 | 6.05 | 0.00 | 0.00 | 921,902 | 5,597.00 |
| 21/10/2564 | 6.10 | 6.15 | 6.05 | 6.05 | 0.00 | 0.00 | 472,204 | 2,870.60 |
| 20/10/2564 | 6.05 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 702,859 | 4,262.57 |
| 19/10/2564 | 6.15 | 6.15 | 6.00 | 6.05 | -0.10 | -1.63 | 1,167,501 | 7,091.41 |
| 18/10/2564 | 6.05 | 6.25 | 6.00 | 6.15 | +0.15 | +2.50 | 2,948,400 | 18,084.03 |
| 15/10/2564 | 6.10 | 6.10 | 6.00 | 6.00 | -0.05 | -0.83 | 703,914 | 4,249.82 |
| 14/10/2564 | 5.95 | 6.10 | 5.95 | 6.05 | +0.10 | +1.68 | 1,245,440 | 7,514.93 |
| 12/10/2564 | 6.00 | 6.05 | 5.95 | 5.95 | -0.05 | -0.83 | 1,676,334 | 10,041.13 |
| 11/10/2564 | 6.10 | 6.15 | 5.95 | 6.00 | -0.10 | -1.64 | 1,972,758 | 11,907.63 |
| 08/10/2564 | 6.15 | 6.20 | 6.10 | 6.10 | -0.05 | -0.81 | 945,376 | 5,793.21 |
| 07/10/2564 | 6.05 | 6.25 | 5.95 | 6.15 | +0.15 | +2.50 | 3,794,015 | 23,158.12 |
| 06/10/2564 | 6.25 | 6.30 | 6.00 | 6.00 | -0.20 | -3.23 | 3,751,179 | 22,970.59 |
| 05/10/2564 | 6.25 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 1,198,501 | 7,455.48 |
| 04/10/2564 | 6.20 | 6.30 | 6.15 | 6.20 | -0.05 | -0.80 | 1,429,131 | 8,912.31 |
| 01/10/2564 | 6.25 | 6.30 | 6.15 | 6.25 | 0.00 | 0.00 | 771,301 | 4,797.74 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
