ข้อมูลรายบริษัท/หลักทรัพย์
OISHI : บริษัท โออิชิ กรุ๊ป 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2563 | 42.75 | 43.25 | 42.50 | 43.00 | 0.00 | 0.00 | 64,961 | 2,786.89 |
| 27/11/2563 | 42.75 | 43.00 | 42.50 | 43.00 | +0.25 | +0.58 | 120,700 | 5,161.13 |
| 26/11/2563 | 42.25 | 43.00 | 42.00 | 42.75 | +0.50 | +1.18 | 42,912 | 1,816.61 |
| 25/11/2563 | 42.00 | 42.50 | 41.75 | 42.25 | +0.25 | +0.60 | 12,828 | 538.84 |
| 24/11/2563 | 43.00 | 43.00 | 41.75 | 42.00 | -1.00 | -2.33 | 20,966 | 886.35 |
| 23/11/2563 | 42.00 | 43.00 | 42.00 | 43.00 | +1.25 | +2.99 | 55,736 | 2,379.26 |
| 20/11/2563 | 41.50 | 42.00 | 41.00 | 41.75 | +0.75 | +1.83 | 62,496 | 2,598.54 |
| 19/11/2563 | 42.00 | 42.75 | 41.00 | 41.00 | -0.50 | -1.20 | 59,984 | 2,492.83 |
| 18/11/2563 | 41.00 | 41.50 | 41.00 | 41.50 | +0.50 | +1.22 | 18,622 | 766.08 |
| 17/11/2563 | 41.50 | 41.50 | 40.75 | 41.00 | +0.25 | +0.61 | 64,200 | 2,633.68 |
| 16/11/2563 | 40.75 | 41.25 | 40.75 | 40.75 | 0.00 | 0.00 | 38,530 | 1,574.06 |
| 13/11/2563 | 41.00 | 41.50 | 40.50 | 40.75 | +0.25 | +0.62 | 52,300 | 2,141.52 |
| 12/11/2563 | 40.50 | 40.50 | 39.75 | 40.50 | +0.25 | +0.62 | 16,447 | 660.93 |
| 11/11/2563 | 40.75 | 40.75 | 40.00 | 40.25 | +0.25 | +0.62 | 47,924 | 1,938.93 |
| 10/11/2563 | 40.00 | 40.75 | 39.75 | 40.00 | +1.00 | +2.56 | 107,361 | 4,305.19 |
| 09/11/2563 | 39.50 | 39.50 | 38.75 | 39.00 | 0.00 | 0.00 | 80,692 | 3,154.93 |
| 06/11/2563 | 39.00 | 39.25 | 38.75 | 39.00 | 0.00 | 0.00 | 209,013 | 8,150.76 |
| 05/11/2563 | 39.00 | 39.25 | 38.75 | 39.00 | 0.00 | 0.00 | 270,003 | 10,530.12 |
| 04/11/2563 | 39.00 | 39.25 | 38.50 | 39.00 | 0.00 | 0.00 | 91,805 | 3,574.90 |
| 03/11/2563 | 39.00 | 39.25 | 38.75 | 39.00 | 0.00 | 0.00 | 20,909 | 814.98 |
| 02/11/2563 | 38.25 | 39.25 | 38.25 | 39.00 | 0.00 | 0.00 | 26,605 | 1,031.40 |
| 30/10/2563 | 38.75 | 39.00 | 38.75 | 39.00 | 0.00 | 0.00 | 8,500 | 330.52 |
| 29/10/2563 | 39.00 | 39.25 | 39.00 | 39.00 | 0.00 | 0.00 | 13,602 | 530.73 |
| 28/10/2563 | 38.50 | 39.25 | 38.50 | 39.00 | 0.00 | 0.00 | 25,902 | 1,008.18 |
| 27/10/2563 | 38.75 | 39.00 | 38.50 | 39.00 | +0.25 | +0.65 | 55,014 | 2,130.22 |
| 26/10/2563 | 39.25 | 39.25 | 38.75 | 38.75 | 0.00 | 0.00 | 7,600 | 295.42 |
| 22/10/2563 | 38.50 | 38.75 | 38.50 | 38.75 | -0.25 | -0.64 | 24,900 | 964.45 |
| 21/10/2563 | 38.25 | 39.00 | 38.25 | 39.00 | +0.25 | +0.65 | 16,600 | 641.05 |
| 20/10/2563 | 38.75 | 39.00 | 38.50 | 38.75 | -0.25 | -0.64 | 4,726 | 182.69 |
| 19/10/2563 | 39.00 | 39.00 | 38.00 | 39.00 | -0.75 | -1.89 | 21,601 | 835.64 |
| 16/10/2563 | 39.75 | 40.00 | 39.50 | 39.75 | +0.25 | +0.63 | 33,800 | 1,338.88 |
| 15/10/2563 | 39.50 | 40.00 | 39.50 | 39.50 | -0.50 | -1.25 | 21,920 | 869.74 |
| 14/10/2563 | 39.75 | 40.00 | 39.75 | 40.00 | 0.00 | 0.00 | 19,100 | 759.28 |
| 12/10/2563 | 39.25 | 40.00 | 39.25 | 40.00 | +0.25 | +0.63 | 7,038 | 279.18 |
| 09/10/2563 | 40.00 | 40.25 | 39.75 | 39.75 | -0.50 | -1.24 | 19,800 | 793.70 |
| 08/10/2563 | 40.00 | 40.25 | 39.75 | 40.25 | +0.25 | +0.62 | 25,803 | 1,030.90 |
| 07/10/2563 | 40.00 | 40.00 | 39.50 | 40.00 | +0.25 | +0.63 | 4,401 | 175.09 |
| 06/10/2563 | 39.75 | 40.00 | 39.50 | 39.75 | +0.25 | +0.63 | 3,302 | 131.16 |
| 05/10/2563 | 39.50 | 39.75 | 39.00 | 39.50 | 0.00 | 0.00 | 18,210 | 718.82 |
| 02/10/2563 | 39.50 | 39.75 | 39.50 | 39.50 | -0.25 | -0.63 | 16,420 | 650.11 |
| 01/10/2563 | 39.50 | 39.75 | 38.75 | 39.75 | +0.25 | +0.63 | 24,510 | 960.95 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
