ข้อมูลรายบริษัท/หลักทรัพย์
LANNA : บริษัท ลานนารีซอร์สเซส 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) |
|---|---|---|---|---|---|---|---|---|
| 27/10/2564 | 23.50 | 23.60 | 22.10 | 22.40 | -1.10 | -4.68 | 10,380,222 | 236,101.16 |
| 26/10/2564 | 23.50 | 24.10 | 23.30 | 23.50 | +0.20 | +0.86 | 7,561,295 | 178,772.69 |
| 25/10/2564 | 23.80 | 24.10 | 23.20 | 23.30 | -1.10 | -4.51 | 9,117,931 | 214,515.40 |
| 21/10/2564 | 24.30 | 24.70 | 24.30 | 24.40 | +0.10 | +0.41 | 4,083,023 | 99,984.75 |
| 20/10/2564 | 25.75 | 25.75 | 24.20 | 24.30 | -1.95 | -7.43 | 12,378,768 | 305,523.50 |
| 19/10/2564 | 26.50 | 26.75 | 26.00 | 26.25 | 0.00 | 0.00 | 1,444,071 | 38,009.52 |
| 18/10/2564 | 26.75 | 26.75 | 26.00 | 26.25 | -0.25 | -0.94 | 2,528,885 | 66,233.29 |
| 15/10/2564 | 27.00 | 27.00 | 26.25 | 26.50 | -0.25 | -0.93 | 5,123,964 | 136,956.08 |
| 14/10/2564 | 27.75 | 27.75 | 26.75 | 26.75 | -1.00 | -3.60 | 4,298,540 | 116,686.02 |
| 12/10/2564 | 27.00 | 27.75 | 26.50 | 27.75 | +1.25 | +4.72 | 9,437,732 | 255,810.17 |
| 11/10/2564 | 27.00 | 27.00 | 26.00 | 26.50 | -0.50 | -1.85 | 4,774,326 | 126,545.45 |
| 08/10/2564 | 25.75 | 27.00 | 25.00 | 27.00 | +1.25 | +4.85 | 11,693,127 | 305,242.28 |
| 07/10/2564 | 26.00 | 26.50 | 25.25 | 25.75 | -1.75 | -6.36 | 16,708,589 | 432,708.53 |
| 06/10/2564 | 28.50 | 29.00 | 27.25 | 27.50 | -0.50 | -1.79 | 17,129,734 | 483,757.39 |
| 05/10/2564 | 28.75 | 28.75 | 27.50 | 28.00 | +0.25 | +0.90 | 10,033,571 | 282,864.03 |
| 04/10/2564 | 27.50 | 28.25 | 27.00 | 27.75 | +1.50 | +5.71 | 19,609,849 | 543,107.07 |
| 01/10/2564 | 26.00 | 28.25 | 26.00 | 26.25 | +1.00 | +3.96 | 23,513,766 | 634,695.96 |
| 30/09/2564 | 26.00 | 26.50 | 25.00 | 25.25 | -0.50 | -1.94 | 5,247,220 | 134,089.49 |
| 29/09/2564 | 26.75 | 27.00 | 25.25 | 25.75 | -1.50 | -5.50 | 15,368,268 | 400,012.46 |
| 28/09/2564 | 25.50 | 28.25 | 24.40 | 27.25 | +3.35 | +14.02 | 22,066,268 | 575,963.91 |
| 27/09/2564 | 24.80 | 25.50 | 23.70 | 23.90 | +0.40 | +1.70 | 7,632,507 | 186,033.78 |
| 23/09/2564 | 24.00 | 24.10 | 23.40 | 23.50 | +0.10 | +0.43 | 4,836,601 | 114,590.39 |
| 22/09/2564 | 24.00 | 24.10 | 23.00 | 23.40 | 0.00 | 0.00 | 4,631,991 | 108,747.45 |
| 21/09/2564 | 23.70 | 24.20 | 23.30 | 23.40 | -0.30 | -1.27 | 3,805,781 | 90,314.23 |
| 20/09/2564 | 24.50 | 24.80 | 23.70 | 23.70 | -1.20 | -4.82 | 4,983,105 | 120,611.68 |
| 17/09/2564 | 25.00 | 25.50 | 24.70 | 24.90 | -0.60 | -2.35 | 3,017,725 | 75,196.03 |
| 16/09/2564 | 25.75 | 27.00 | 25.50 | 25.50 | +0.25 | +0.99 | 7,576,148 | 198,943.47 |
| 15/09/2564 | 25.00 | 26.00 | 24.90 | 25.25 | +0.25 | +1.00 | 6,079,173 | 154,536.93 |
| 14/09/2564 | 25.25 | 25.50 | 24.60 | 25.00 | +0.10 | +0.40 | 4,832,933 | 120,696.95 |
| 13/09/2564 | 26.00 | 26.25 | 24.50 | 24.90 | -0.35 | -1.39 | 4,660,133 | 117,547.56 |
| 10/09/2564 | 24.60 | 26.00 | 24.30 | 25.25 | +0.65 | +2.64 | 9,481,523 | 237,755.40 |
| 09/09/2564 | 23.30 | 26.00 | 23.20 | 24.60 | +1.60 | +6.96 | 22,587,999 | 559,287.95 |
| 08/09/2564 | 23.90 | 24.90 | 22.40 | 23.00 | -1.10 | -4.56 | 22,142,687 | 522,339.23 |
| 07/09/2564 | 23.90 | 24.70 | 23.50 | 24.10 | +0.20 | +0.84 | 12,998,923 | 312,556.96 |
| 06/09/2564 | 21.00 | 24.80 | 21.00 | 23.90 | +3.40 | +16.59 | 42,112,235 | 980,675.37 |
| 03/09/2564 | 18.50 | 20.50 | 18.50 | 20.50 | +2.30 | +12.64 | 19,448,881 | 380,929.79 |
| 02/09/2564 | 18.20 | 18.80 | 17.50 | 18.20 | +0.10 | +0.55 | 8,345,649 | 152,183.19 |
| 01/09/2564 | 18.10 | 18.20 | 17.60 | 18.10 | +0.30 | +1.69 | 3,844,600 | 69,138.98 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
