ข้อมูลรายบริษัท/หลักทรัพย์
RCL : บริษัท อาร์ ซี แอล 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) |
|---|---|---|---|---|---|---|---|---|
| 23/06/2560 | 7.60 | 7.85 | 7.60 | 7.75 | +0.20 | +2.65 | 5,501,700 | 42,668.30 |
| 22/06/2560 | 7.45 | 7.70 | 7.45 | 7.55 | +0.05 | +0.67 | 3,206,201 | 24,287.07 |
| 21/06/2560 | 7.40 | 7.65 | 7.40 | 7.50 | +0.15 | +2.04 | 4,680,900 | 35,364.32 |
| 20/06/2560 | 7.35 | 7.40 | 7.30 | 7.35 | -0.05 | -0.68 | 1,935,300 | 14,235.22 |
| 19/06/2560 | 7.60 | 7.65 | 7.40 | 7.40 | -0.20 | -2.63 | 2,720,535 | 20,403.18 |
| 16/06/2560 | 7.80 | 7.90 | 7.60 | 7.60 | -0.25 | -3.18 | 5,341,000 | 41,141.46 |
| 15/06/2560 | 8.00 | 8.20 | 7.80 | 7.85 | -0.15 | -1.88 | 9,021,500 | 72,327.68 |
| 14/06/2560 | 8.00 | 8.05 | 7.95 | 8.00 | +0.05 | +0.63 | 3,131,100 | 25,026.02 |
| 13/06/2560 | 8.00 | 8.10 | 7.90 | 7.95 | 0.00 | 0.00 | 11,045,318 | 88,608.12 |
| 12/06/2560 | 7.65 | 8.15 | 7.60 | 7.95 | +0.35 | +4.61 | 18,807,240 | 149,294.91 |
| 09/06/2560 | 7.60 | 7.85 | 7.60 | 7.60 | -0.05 | -0.65 | 8,172,600 | 62,909.00 |
| 08/06/2560 | 7.70 | 7.90 | 7.60 | 7.65 | -0.05 | -0.65 | 8,153,304 | 63,120.39 |
| 07/06/2560 | 8.00 | 8.05 | 7.65 | 7.70 | -0.25 | -3.14 | 15,110,600 | 118,529.62 |
| 06/06/2560 | 7.20 | 7.95 | 7.20 | 7.95 | +0.75 | +10.42 | 20,725,470 | 157,201.56 |
| 05/06/2560 | 7.00 | 7.20 | 7.00 | 7.20 | +0.25 | +3.60 | 3,166,123 | 22,428.86 |
| 02/06/2560 | 7.00 | 7.05 | 6.85 | 6.95 | -0.05 | -0.71 | 1,326,300 | 9,236.40 |
| 01/06/2560 | 6.95 | 7.10 | 6.95 | 7.00 | 0.00 | 0.00 | 1,997,014 | 14,034.34 |
| 31/05/2560 | 7.05 | 7.10 | 6.95 | 7.00 | -0.05 | -0.71 | 3,104,100 | 21,735.20 |
| 30/05/2560 | 6.70 | 7.15 | 6.70 | 7.05 | +0.40 | +6.02 | 6,592,600 | 46,211.12 |
| 29/05/2560 | 6.80 | 6.80 | 6.60 | 6.65 | 0.00 | 0.00 | 743,400 | 4,975.02 |
| 26/05/2560 | 6.50 | 6.65 | 6.50 | 6.65 | +0.15 | +2.31 | 1,336,100 | 8,816.36 |
| 25/05/2560 | 6.35 | 6.55 | 6.35 | 6.50 | +0.15 | +2.36 | 1,056,100 | 6,832.93 |
| 24/05/2560 | 6.25 | 6.40 | 6.25 | 6.35 | +0.10 | +1.60 | 937,100 | 5,935.90 |
| 23/05/2560 | 6.20 | 6.25 | 6.20 | 6.25 | 0.00 | 0.00 | 103,901 | 648.94 |
| 22/05/2560 | 6.20 | 6.30 | 6.20 | 6.25 | +0.05 | +0.81 | 513,500 | 3,209.58 |
| 19/05/2560 | 6.15 | 6.25 | 6.15 | 6.20 | +0.05 | +0.81 | 908,900 | 5,640.49 |
| 18/05/2560 | 6.15 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 858,800 | 5,290.77 |
| 17/05/2560 | 6.20 | 6.30 | 6.20 | 6.20 | -0.05 | -0.80 | 383,700 | 2,386.00 |
| 16/05/2560 | 6.20 | 6.25 | 6.05 | 6.25 | +0.05 | +0.81 | 1,051,900 | 6,478.52 |
| 15/05/2560 | 6.15 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00 | 518,101 | 3,198.62 |
| 12/05/2560 | 6.10 | 6.30 | 6.10 | 6.20 | -0.10 | -1.59 | 1,235,600 | 7,707.28 |
| 11/05/2560 | 6.50 | 6.50 | 6.20 | 6.30 | -0.20 | -3.08 | 1,435,040 | 9,064.97 |
| 09/05/2560 | 6.65 | 6.70 | 6.50 | 6.50 | -0.10 | -1.52 | 382,600 | 2,506.55 |
| 08/05/2560 | 6.60 | 6.65 | 6.55 | 6.60 | +0.10 | +1.54 | 309,900 | 2,045.37 |
| 05/05/2560 | 6.45 | 6.60 | 6.35 | 6.50 | +0.05 | +0.78 | 444,800 | 2,873.38 |
| 04/05/2560 | 6.30 | 6.45 | 6.30 | 6.45 | +0.05 | +0.78 | 432,800 | 2,761.76 |
| 03/05/2560 | 6.55 | 6.55 | 6.40 | 6.40 | -0.15 | -2.29 | 792,930 | 5,117.56 |
| 02/05/2560 | 6.45 | 6.55 | 6.45 | 6.55 | +0.05 | +0.77 | 443,730 | 2,886.68 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
