ข้อมูลรายบริษัท/หลักทรัพย์
PLANB : บริษัท แพลน บี มีเดีย 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 | 5.35 | 5.40 | 5.20 | 5.25 | -0.10 | -1.87 | 26,727,675 | 140,581.96 |
| 23/07/2564 | 5.60 | 5.65 | 5.35 | 5.35 | -0.25 | -4.46 | 23,099,011 | 125,435.16 |
| 22/07/2564 | 5.65 | 5.65 | 5.50 | 5.60 | -0.10 | -1.75 | 17,056,981 | 95,177.56 |
| 21/07/2564 | 5.50 | 5.75 | 5.45 | 5.70 | +0.15 | +2.70 | 8,318,800 | 46,997.19 |
| 20/07/2564 | 5.70 | 5.75 | 5.45 | 5.55 | -0.10 | -1.77 | 13,930,446 | 77,087.56 |
| 19/07/2564 | 5.75 | 5.75 | 5.55 | 5.65 | -0.15 | -2.59 | 13,849,543 | 78,048.65 |
| 16/07/2564 | 5.85 | 5.90 | 5.75 | 5.80 | -0.05 | -0.85 | 5,664,716 | 32,845.29 |
| 15/07/2564 | 5.85 | 5.95 | 5.85 | 5.85 | 0.00 | 0.00 | 1,919,116 | 11,299.16 |
| 14/07/2564 | 5.85 | 5.90 | 5.80 | 5.85 | +0.05 | +0.86 | 6,515,788 | 38,064.77 |
| 13/07/2564 | 5.70 | 5.95 | 5.70 | 5.80 | +0.10 | +1.75 | 8,810,477 | 51,500.06 |
| 12/07/2564 | 5.70 | 5.80 | 5.70 | 5.70 | +0.05 | +0.88 | 8,237,021 | 47,046.68 |
| 09/07/2564 | 5.70 | 5.90 | 5.55 | 5.65 | -0.05 | -0.88 | 21,329,769 | 121,057.96 |
| 08/07/2564 | 5.90 | 5.90 | 5.55 | 5.70 | -0.25 | -4.20 | 29,052,911 | 164,919.31 |
| 07/07/2564 | 6.10 | 6.10 | 5.90 | 5.95 | -0.15 | -2.46 | 7,701,612 | 45,850.02 |
| 06/07/2564 | 6.00 | 6.20 | 6.00 | 6.10 | +0.10 | +1.67 | 10,000,993 | 61,110.81 |
| 05/07/2564 | 5.90 | 6.10 | 5.85 | 6.00 | +0.10 | +1.69 | 6,994,897 | 42,149.35 |
| 02/07/2564 | 6.00 | 6.05 | 5.80 | 5.90 | -0.10 | -1.67 | 17,024,735 | 100,891.53 |
| 01/07/2564 | 6.15 | 6.15 | 6.00 | 6.00 | -0.20 | -3.23 | 7,633,689 | 46,301.00 |
| 30/06/2564 | 6.15 | 6.20 | 6.00 | 6.20 | 0.00 | 0.00 | 9,427,958 | 57,544.46 |
| 29/06/2564 | 6.10 | 6.30 | 6.10 | 6.20 | +0.05 | +0.81 | 5,380,629 | 33,270.70 |
| 28/06/2564 | 6.00 | 6.20 | 5.95 | 6.15 | 0.00 | 0.00 | 16,951,112 | 103,401.81 |
| 25/06/2564 | 6.40 | 6.45 | 6.10 | 6.15 | -0.20 | -3.15 | 19,916,527 | 123,923.44 |
| 24/06/2564 | 6.50 | 6.50 | 6.20 | 6.35 | -0.20 | -3.05 | 17,893,570 | 112,594.16 |
| 23/06/2564 | 6.65 | 6.65 | 6.45 | 6.55 | -0.05 | -0.76 | 16,501,501 | 107,834.11 |
| 22/06/2564 | 6.75 | 6.85 | 6.55 | 6.60 | -0.05 | -0.75 | 15,287,304 | 102,086.72 |
| 21/06/2564 | 6.65 | 6.65 | 6.55 | 6.65 | 0.00 | 0.00 | 13,454,198 | 89,057.80 |
| 18/06/2564 | 6.60 | 6.70 | 6.55 | 6.65 | +0.10 | +1.53 | 6,600,927 | 43,772.99 |
| 17/06/2564 | 6.60 | 6.75 | 6.55 | 6.55 | +0.05 | +0.77 | 25,333,540 | 168,728.00 |
| 16/06/2564 | 6.50 | 6.60 | 6.50 | 6.50 | 0.00 | 0.00 | 5,804,958 | 37,888.22 |
| 15/06/2564 | 6.55 | 6.60 | 6.45 | 6.50 | 0.00 | 0.00 | 7,907,534 | 51,561.40 |
| 14/06/2564 | 6.70 | 6.70 | 6.45 | 6.50 | -0.20 | -2.99 | 10,241,477 | 66,780.26 |
| 11/06/2564 | 6.55 | 6.75 | 6.55 | 6.70 | +0.20 | +3.08 | 20,547,252 | 136,625.47 |
| 10/06/2564 | 6.65 | 6.65 | 6.40 | 6.50 | -0.10 | -1.52 | 9,060,013 | 59,081.99 |
| 09/06/2564 | 6.50 | 6.65 | 6.50 | 6.60 | 0.00 | 0.00 | 13,422,615 | 88,557.66 |
| 08/06/2564 | 6.35 | 6.75 | 6.25 | 6.60 | +0.25 | +3.94 | 44,778,876 | 292,678.97 |
| 07/06/2564 | 6.40 | 6.45 | 6.25 | 6.35 | -0.05 | -0.78 | 7,480,930 | 47,324.88 |
| 04/06/2564 | 6.40 | 6.40 | 6.25 | 6.40 | 0.00 | 0.00 | 10,730,988 | 68,055.44 |
| 02/06/2564 | 6.25 | 6.40 | 6.20 | 6.40 | +0.20 | +3.23 | 19,064,299 | 120,786.47 |
| 01/06/2564 | 6.10 | 6.25 | 6.05 | 6.20 | +0.20 | +3.33 | 21,998,192 | 136,186.47 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
