ข้อมูลรายบริษัท/หลักทรัพย์
INET : บริษัท อินเทอร์เน็ตประเทศไทย 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) |
|---|---|---|---|---|---|---|---|---|
| 28/01/2565 | 7.65 | 7.80 | 7.50 | 7.70 | +0.15 | +1.99 | 5,636,210 | 43,106.28 |
| 27/01/2565 | 8.65 | 8.75 | 7.35 | 7.55 | -1.05 | -12.21 | 29,092,111 | 224,558.40 |
| 26/01/2565 | 8.80 | 8.95 | 8.60 | 8.60 | -0.05 | -0.58 | 3,281,166 | 28,600.46 |
| 25/01/2565 | 8.60 | 9.00 | 8.55 | 8.65 | -0.05 | -0.57 | 8,444,016 | 73,699.24 |
| 24/01/2565 | 9.10 | 9.25 | 8.70 | 8.70 | -0.50 | -5.43 | 8,236,495 | 73,433.87 |
| 21/01/2565 | 8.65 | 9.20 | 8.55 | 9.20 | +0.50 | +5.75 | 12,519,392 | 111,991.78 |
| 20/01/2565 | 8.90 | 9.15 | 8.55 | 8.70 | -0.05 | -0.57 | 13,848,287 | 122,382.57 |
| 19/01/2565 | 9.10 | 9.35 | 8.50 | 8.75 | -0.35 | -3.85 | 16,887,901 | 148,733.70 |
| 18/01/2565 | 9.50 | 9.70 | 9.00 | 9.10 | -0.35 | -3.70 | 14,263,243 | 132,687.74 |
| 17/01/2565 | 10.10 | 10.60 | 9.45 | 9.45 | -0.30 | -3.08 | 35,375,466 | 348,562.88 |
| 14/01/2565 | 9.10 | 9.85 | 8.90 | 9.75 | +0.75 | +8.33 | 41,540,869 | 390,017.57 |
| 13/01/2565 | 8.70 | 9.10 | 8.60 | 9.00 | +0.45 | +5.26 | 32,073,009 | 283,897.19 |
| 12/01/2565 | 8.40 | 9.30 | 7.95 | 8.55 | +0.05 | +0.59 | 68,057,316 | 593,313.80 |
| 11/01/2565 | 8.25 | 9.20 | 7.80 | 8.50 | +1.10 | +14.86 | 122,239,813 | 1,041,748.38 |
| 10/01/2565 | 7.30 | 7.40 | 7.10 | 7.40 | +1.70 | +29.82 | 34,086,431 | 250,105.69 |
| 07/01/2565 | 5.70 | 5.75 | 5.55 | 5.70 | -0.05 | -0.87 | 10,398,251 | 59,035.74 |
| 06/01/2565 | 5.40 | 5.80 | 5.30 | 5.75 | +0.30 | +5.50 | 12,278,919 | 68,037.14 |
| 05/01/2565 | 5.40 | 5.70 | 5.05 | 5.45 | +0.05 | +0.93 | 38,663,384 | 207,799.17 |
| 04/01/2565 | 4.62 | 5.40 | 4.62 | 5.40 | +0.78 | +16.88 | 35,929,198 | 180,693.64 |
| 30/12/2564 | 4.58 | 4.66 | 4.58 | 4.62 | +0.04 | +0.87 | 2,309,787 | 10,705.62 |
| 29/12/2564 | 4.58 | 4.62 | 4.56 | 4.58 | 0.00 | 0.00 | 1,371,054 | 6,291.62 |
| 28/12/2564 | 4.58 | 4.62 | 4.56 | 4.58 | +0.02 | +0.44 | 1,179,220 | 5,415.19 |
| 27/12/2564 | 4.60 | 4.66 | 4.50 | 4.56 | +0.04 | +0.88 | 5,165,360 | 23,793.90 |
| 24/12/2564 | 4.54 | 4.58 | 4.48 | 4.52 | 0.00 | 0.00 | 2,046,705 | 9,241.81 |
| 23/12/2564 | 4.54 | 4.54 | 4.48 | 4.52 | -0.02 | -0.44 | 2,590,289 | 11,687.22 |
| 22/12/2564 | 4.56 | 4.58 | 4.52 | 4.54 | +0.02 | +0.44 | 1,377,224 | 6,266.45 |
| 21/12/2564 | 4.54 | 4.68 | 4.46 | 4.52 | -0.02 | -0.44 | 7,898,211 | 36,272.44 |
| 20/12/2564 | 4.54 | 4.60 | 4.52 | 4.54 | -0.02 | -0.44 | 1,670,849 | 7,613.07 |
| 17/12/2564 | 4.58 | 4.58 | 4.52 | 4.56 | 0.00 | 0.00 | 1,165,818 | 5,302.91 |
| 16/12/2564 | 4.60 | 4.62 | 4.54 | 4.56 | -0.02 | -0.44 | 2,089,801 | 9,579.33 |
| 15/12/2564 | 4.74 | 4.74 | 4.58 | 4.58 | -0.12 | -2.55 | 4,324,810 | 20,014.06 |
| 14/12/2564 | 4.60 | 4.72 | 4.60 | 4.70 | +0.08 | +1.73 | 5,540,716 | 25,936.04 |
| 13/12/2564 | 4.64 | 4.68 | 4.60 | 4.62 | +0.02 | +0.43 | 2,154,434 | 9,990.49 |
| 09/12/2564 | 4.60 | 4.66 | 4.56 | 4.60 | +0.04 | +0.88 | 3,259,947 | 15,031.25 |
| 08/12/2564 | 4.48 | 4.58 | 4.48 | 4.56 | +0.10 | +2.24 | 2,966,132 | 13,507.41 |
| 07/12/2564 | 4.42 | 4.58 | 4.42 | 4.46 | +0.02 | +0.45 | 5,287,711 | 23,860.59 |
| 03/12/2564 | 4.66 | 4.76 | 4.40 | 4.44 | -0.10 | -2.20 | 20,188,348 | 93,074.96 |
| 02/12/2564 | 4.50 | 4.56 | 4.50 | 4.54 | +0.06 | +1.34 | 1,688,232 | 7,633.98 |
| 01/12/2564 | 4.44 | 4.52 | 4.42 | 4.48 | +0.02 | +0.45 | 2,616,524 | 11,699.42 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
