ข้อมูลรายบริษัท/หลักทรัพย์
MORE : บริษัท มอร์ รีเทิร์น 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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2564 | 1.47 | 1.48 | 1.31 | 1.31 | -0.13 | -9.03 | 384,846,862 | 538,202.85 |
| 23/07/2564 | 1.40 | 1.51 | 1.38 | 1.44 | +0.09 | +6.67 | 847,701,774 | 1,223,400.17 |
| 22/07/2564 | 1.35 | 1.40 | 1.33 | 1.35 | 0.00 | 0.00 | 219,172,359 | 297,740.30 |
| 21/07/2564 | 1.27 | 1.36 | 1.26 | 1.35 | +0.08 | +6.30 | 346,217,431 | 462,539.56 |
| 20/07/2564 | 1.27 | 1.27 | 1.23 | 1.27 | 0.00 | 0.00 | 53,378,107 | 66,999.89 |
| 19/07/2564 | 1.25 | 1.27 | 1.23 | 1.27 | 0.00 | 0.00 | 53,795,400 | 67,530.31 |
| 16/07/2564 | 1.25 | 1.27 | 1.23 | 1.27 | +0.03 | +2.42 | 38,439,300 | 48,371.62 |
| 15/07/2564 | 1.26 | 1.26 | 1.22 | 1.24 | -0.02 | -1.59 | 35,657,225 | 44,113.48 |
| 14/07/2564 | 1.23 | 1.26 | 1.21 | 1.26 | +0.03 | +2.44 | 29,290,401 | 36,269.28 |
| 13/07/2564 | 1.23 | 1.24 | 1.21 | 1.23 | +0.01 | +0.82 | 23,615,400 | 28,920.27 |
| 12/07/2564 | 1.27 | 1.29 | 1.22 | 1.22 | -0.02 | -1.61 | 43,730,650 | 55,139.17 |
| 09/07/2564 | 1.18 | 1.26 | 1.17 | 1.24 | +0.04 | +3.33 | 59,402,843 | 71,529.33 |
| 08/07/2564 | 1.23 | 1.24 | 1.16 | 1.20 | -0.04 | -3.23 | 69,438,220 | 83,245.97 |
| 07/07/2564 | 1.26 | 1.26 | 1.23 | 1.24 | -0.02 | -1.59 | 12,270,900 | 15,185.86 |
| 06/07/2564 | 1.22 | 1.26 | 1.22 | 1.26 | +0.04 | +3.28 | 14,946,437 | 18,526.29 |
| 05/07/2564 | 1.23 | 1.24 | 1.21 | 1.22 | -0.01 | -0.81 | 12,472,861 | 15,270.40 |
| 02/07/2564 | 1.27 | 1.27 | 1.23 | 1.23 | -0.04 | -3.15 | 18,560,020 | 23,156.63 |
| 01/07/2564 | 1.29 | 1.29 | 1.25 | 1.27 | -0.01 | -0.78 | 11,295,917 | 14,328.15 |
| 30/06/2564 | 1.27 | 1.29 | 1.25 | 1.28 | +0.02 | +1.59 | 14,306,613 | 18,246.91 |
| 29/06/2564 | 1.26 | 1.30 | 1.25 | 1.26 | 0.00 | 0.00 | 27,242,702 | 34,695.45 |
| 28/06/2564 | 1.24 | 1.27 | 1.24 | 1.26 | -0.01 | -0.79 | 15,506,406 | 19,516.39 |
| 25/06/2564 | 1.27 | 1.29 | 1.24 | 1.27 | 0.00 | 0.00 | 25,239,104 | 31,985.78 |
| 24/06/2564 | 1.26 | 1.28 | 1.20 | 1.27 | +0.01 | +0.79 | 57,365,100 | 71,515.30 |
| 23/06/2564 | 1.33 | 1.33 | 1.26 | 1.26 | -0.05 | -3.82 | 33,714,109 | 43,631.42 |
| 22/06/2564 | 1.33 | 1.37 | 1.31 | 1.31 | 0.00 | 0.00 | 45,170,712 | 60,497.08 |
| 21/06/2564 | 1.29 | 1.33 | 1.29 | 1.31 | -0.01 | -0.76 | 31,666,088 | 41,330.39 |
| 18/06/2564 | 1.37 | 1.43 | 1.31 | 1.32 | -0.03 | -2.22 | 261,207,405 | 358,100.01 |
| 17/06/2564 | 1.24 | 1.36 | 1.24 | 1.35 | +0.11 | +8.87 | 216,117,982 | 284,580.60 |
| 16/06/2564 | 1.23 | 1.25 | 1.23 | 1.24 | +0.02 | +1.64 | 12,411,514 | 15,371.67 |
| 15/06/2564 | 1.25 | 1.26 | 1.22 | 1.22 | -0.02 | -1.61 | 25,546,212 | 31,533.57 |
| 14/06/2564 | 1.23 | 1.28 | 1.23 | 1.24 | +0.02 | +1.64 | 54,527,144 | 68,301.61 |
| 11/06/2564 | 1.19 | 1.23 | 1.19 | 1.22 | +0.04 | +3.39 | 25,062,839 | 30,367.93 |
| 10/06/2564 | 1.20 | 1.20 | 1.17 | 1.18 | -0.01 | -0.84 | 18,209,448 | 21,577.80 |
| 09/06/2564 | 1.20 | 1.21 | 1.19 | 1.19 | -0.01 | -0.83 | 10,694,307 | 12,806.60 |
| 08/06/2564 | 1.21 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00 | 14,090,702 | 17,019.79 |
| 07/06/2564 | 1.26 | 1.26 | 1.20 | 1.20 | -0.04 | -3.23 | 41,949,820 | 51,217.34 |
| 04/06/2564 | 1.27 | 1.29 | 1.24 | 1.24 | -0.03 | -2.36 | 34,966,416 | 44,121.24 |
| 02/06/2564 | 1.22 | 1.29 | 1.22 | 1.27 | +0.05 | +4.10 | 50,611,543 | 63,800.34 |
| 01/06/2564 | 1.22 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00 | 13,934,912 | 17,018.61 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
