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) |
|---|---|---|---|---|---|---|---|---|
| 22/09/2560 | 8.20 | 8.20 | 7.95 | 7.95 | -0.15 | -1.85 | 7,497,460 | 60,709.10 |
| 21/09/2560 | 8.00 | 8.20 | 7.95 | 8.10 | +0.20 | +2.53 | 13,647,700 | 110,416.52 |
| 20/09/2560 | 7.90 | 8.00 | 7.85 | 7.90 | +0.05 | +0.64 | 2,371,700 | 18,790.04 |
| 19/09/2560 | 7.85 | 8.00 | 7.80 | 7.85 | +0.05 | +0.64 | 4,076,101 | 32,195.68 |
| 18/09/2560 | 7.80 | 7.90 | 7.75 | 7.80 | +0.10 | +1.30 | 5,210,700 | 40,855.04 |
| 15/09/2560 | 7.65 | 7.75 | 7.55 | 7.70 | +0.10 | +1.32 | 5,478,300 | 41,969.07 |
| 14/09/2560 | 7.65 | 7.70 | 7.45 | 7.60 | -0.10 | -1.30 | 5,188,300 | 39,108.78 |
| 13/09/2560 | 7.75 | 7.80 | 7.65 | 7.70 | -0.05 | -0.65 | 1,127,600 | 8,706.90 |
| 12/09/2560 | 7.85 | 7.90 | 7.65 | 7.75 | -0.05 | -0.64 | 3,036,300 | 23,604.32 |
| 11/09/2560 | 7.95 | 7.95 | 7.80 | 7.80 | -0.05 | -0.64 | 2,723,300 | 21,442.02 |
| 08/09/2560 | 8.15 | 8.15 | 7.85 | 7.85 | -0.20 | -2.48 | 4,780,300 | 38,354.24 |
| 07/09/2560 | 7.95 | 8.10 | 7.90 | 8.05 | +0.20 | +2.55 | 3,946,999 | 31,622.61 |
| 06/09/2560 | 7.95 | 8.00 | 7.85 | 7.85 | 0.00 | 0.00 | 1,748,205 | 13,800.04 |
| 05/09/2560 | 7.70 | 7.95 | 7.70 | 7.85 | +0.20 | +2.61 | 2,556,000 | 20,049.35 |
| 04/09/2560 | 7.65 | 7.70 | 7.65 | 7.65 | -0.15 | -1.92 | 2,095,450 | 16,053.88 |
| 01/09/2560 | 7.65 | 7.90 | 7.60 | 7.80 | +0.20 | +2.63 | 5,670,100 | 44,062.82 |
| 31/08/2560 | 8.05 | 8.10 | 7.55 | 7.60 | -0.55 | -6.75 | 14,819,450 | 114,173.20 |
| 30/08/2560 | 8.20 | 8.30 | 8.15 | 8.15 | -0.05 | -0.61 | 1,229,742 | 10,086.79 |
| 29/08/2560 | 8.25 | 8.35 | 8.20 | 8.20 | -0.10 | -1.20 | 3,925,300 | 32,392.74 |
| 28/08/2560 | 8.20 | 8.40 | 8.10 | 8.30 | +0.10 | +1.22 | 4,407,400 | 36,506.01 |
| 25/08/2560 | 8.30 | 8.40 | 8.20 | 8.20 | -0.15 | -1.80 | 1,964,900 | 16,238.66 |
| 24/08/2560 | 8.30 | 8.45 | 8.30 | 8.35 | 0.00 | 0.00 | 1,450,901 | 12,136.42 |
| 23/08/2560 | 8.25 | 8.40 | 8.10 | 8.35 | +0.10 | +1.21 | 4,380,400 | 36,130.28 |
| 22/08/2560 | 8.65 | 8.65 | 8.25 | 8.25 | -0.35 | -4.07 | 8,511,155 | 71,179.02 |
| 21/08/2560 | 8.75 | 8.75 | 8.55 | 8.60 | -0.15 | -1.71 | 4,743,000 | 41,050.82 |
| 18/08/2560 | 8.70 | 9.00 | 8.70 | 8.75 | 0.00 | 0.00 | 6,699,000 | 59,291.74 |
| 17/08/2560 | 8.65 | 8.75 | 8.50 | 8.75 | +0.15 | +1.74 | 5,042,800 | 43,432.68 |
| 16/08/2560 | 8.70 | 8.75 | 8.55 | 8.60 | -0.10 | -1.15 | 2,132,900 | 18,458.28 |
| 15/08/2560 | 8.80 | 8.85 | 8.65 | 8.70 | +0.10 | +1.16 | 8,295,900 | 72,566.65 |
| 11/08/2560 | 8.55 | 8.60 | 8.25 | 8.60 | -0.05 | -0.58 | 7,107,490 | 59,868.49 |
| 10/08/2560 | 8.70 | 8.75 | 8.50 | 8.65 | -0.05 | -0.57 | 2,828,900 | 24,372.46 |
| 09/08/2560 | 8.55 | 8.90 | 8.55 | 8.70 | +0.15 | +1.75 | 6,592,502 | 57,550.76 |
| 08/08/2560 | 8.60 | 8.65 | 8.25 | 8.55 | +0.05 | +0.59 | 6,794,200 | 57,767.31 |
| 07/08/2560 | 9.15 | 9.35 | 8.50 | 8.50 | -0.70 | -7.61 | 20,861,300 | 186,603.24 |
| 04/08/2560 | 8.85 | 9.20 | 8.85 | 9.20 | +0.40 | +4.55 | 13,773,711 | 124,543.87 |
| 03/08/2560 | 8.75 | 8.90 | 8.65 | 8.80 | 0.00 | 0.00 | 7,911,800 | 69,580.14 |
| 02/08/2560 | 8.30 | 8.80 | 8.30 | 8.80 | +0.50 | +6.02 | 15,637,600 | 134,864.16 |
| 01/08/2560 | 8.35 | 8.40 | 8.25 | 8.30 | -0.05 | -0.60 | 3,231,350 | 26,893.89 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
