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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2564 | 57.00 | 57.75 | 56.00 | 57.50 | +1.00 | +1.77 | 12,209,234 | 695,338.49 |
| 29/07/2564 | 57.00 | 57.50 | 56.00 | 56.50 | 0.00 | 0.00 | 12,122,398 | 688,151.81 |
| 27/07/2564 | 57.25 | 59.75 | 55.75 | 56.50 | -0.25 | -0.44 | 39,244,647 | 2,276,779.68 |
| 23/07/2564 | 55.00 | 57.25 | 55.00 | 56.75 | +2.00 | +3.65 | 20,525,136 | 1,162,192.67 |
| 22/07/2564 | 54.75 | 55.75 | 54.75 | 54.75 | -0.25 | -0.45 | 5,466,306 | 301,043.77 |
| 21/07/2564 | 55.25 | 56.25 | 54.50 | 55.00 | 0.00 | 0.00 | 14,656,755 | 811,771.02 |
| 20/07/2564 | 54.25 | 55.00 | 53.25 | 55.00 | +1.00 | +1.85 | 12,304,273 | 666,651.97 |
| 19/07/2564 | 55.75 | 56.00 | 53.75 | 54.00 | -2.75 | -4.85 | 26,470,735 | 1,444,891.25 |
| 16/07/2564 | 54.25 | 58.00 | 53.75 | 56.75 | +2.75 | +5.09 | 33,835,917 | 1,911,234.37 |
| 15/07/2564 | 54.25 | 55.00 | 53.25 | 54.00 | -0.50 | -0.92 | 10,495,491 | 567,223.68 |
| 14/07/2564 | 54.75 | 55.25 | 54.00 | 54.50 | -0.75 | -1.36 | 7,628,216 | 414,768.48 |
| 13/07/2564 | 54.00 | 55.25 | 53.50 | 55.25 | +2.00 | +3.76 | 14,987,919 | 816,723.43 |
| 12/07/2564 | 54.50 | 55.00 | 53.25 | 53.25 | -1.00 | -1.84 | 8,192,091 | 442,755.43 |
| 09/07/2564 | 56.25 | 56.50 | 53.25 | 54.25 | -1.25 | -2.25 | 22,140,305 | 1,205,447.57 |
| 08/07/2564 | 53.00 | 57.00 | 53.00 | 55.50 | +1.50 | +2.78 | 36,142,543 | 2,009,999.60 |
| 07/07/2564 | 54.50 | 55.25 | 53.25 | 54.00 | -1.00 | -1.82 | 11,535,260 | 626,541.63 |
| 06/07/2564 | 51.75 | 55.00 | 51.50 | 55.00 | +3.75 | +7.32 | 21,452,163 | 1,158,358.53 |
| 05/07/2564 | 54.00 | 54.25 | 51.25 | 51.25 | -2.25 | -4.21 | 10,246,906 | 537,290.52 |
| 02/07/2564 | 56.25 | 56.25 | 53.50 | 53.50 | -2.50 | -4.46 | 16,532,620 | 900,188.76 |
| 01/07/2564 | 55.00 | 56.25 | 54.25 | 56.00 | +1.00 | +1.82 | 13,463,559 | 743,598.97 |
| 30/06/2564 | 57.00 | 58.50 | 54.00 | 55.00 | -1.50 | -2.65 | 39,387,077 | 2,226,911.02 |
| 29/06/2564 | 51.00 | 56.50 | 50.75 | 56.50 | +5.50 | +10.78 | 43,039,450 | 2,341,673.63 |
| 28/06/2564 | 48.00 | 51.00 | 47.75 | 51.00 | +3.00 | +6.25 | 36,784,039 | 1,825,633.79 |
| 25/06/2564 | 49.00 | 50.75 | 47.50 | 48.00 | -0.50 | -1.03 | 34,565,206 | 1,695,095.38 |
| 24/06/2564 | 51.75 | 52.00 | 46.25 | 48.50 | -3.00 | -5.83 | 65,085,536 | 3,165,287.66 |
| 23/06/2564 | 53.00 | 54.50 | 49.50 | 51.50 | -3.00 | -5.50 | 70,792,928 | 3,695,618.75 |
| 22/06/2564 | 60.00 | 60.25 | 53.00 | 54.50 | -5.00 | -8.40 | 31,867,116 | 1,783,986.10 |
| 21/06/2564 | 58.25 | 59.50 | 57.75 | 59.50 | -0.50 | -0.83 | 9,689,282 | 569,557.16 |
| 18/06/2564 | 60.50 | 61.00 | 59.50 | 60.00 | +0.25 | +0.42 | 8,587,463 | 516,522.53 |
| 17/06/2564 | 60.50 | 62.00 | 59.25 | 59.75 | -0.75 | -1.24 | 22,687,435 | 1,372,943.05 |
| 16/06/2564 | 60.75 | 62.25 | 60.00 | 60.50 | -0.25 | -0.41 | 13,838,448 | 844,180.07 |
| 15/06/2564 | 61.00 | 61.00 | 59.00 | 60.75 | +0.25 | +0.41 | 12,887,779 | 777,104.09 |
| 14/06/2564 | 59.00 | 61.50 | 58.75 | 60.50 | +2.25 | +3.86 | 27,700,179 | 1,667,057.40 |
| 11/06/2564 | 64.50 | 67.75 | 57.00 | 58.25 | -5.25 | -8.27 | 96,755,693 | 5,927,193.06 |
| 10/06/2564 | 58.00 | 64.00 | 57.50 | 63.50 | +5.75 | +9.96 | 52,040,683 | 3,158,586.88 |
| 09/06/2564 | 57.25 | 58.50 | 56.75 | 57.75 | +0.75 | +1.32 | 12,539,953 | 723,962.41 |
| 08/06/2564 | 57.50 | 58.25 | 56.75 | 57.00 | -0.75 | -1.30 | 10,636,540 | 610,425.11 |
| 07/06/2564 | 57.50 | 58.25 | 56.00 | 57.75 | +1.25 | +2.21 | 15,838,314 | 907,754.08 |
| 04/06/2564 | 59.00 | 59.25 | 56.00 | 56.50 | -1.75 | -3.00 | 33,372,358 | 1,920,348.97 |
| 02/06/2564 | 56.50 | 58.25 | 54.75 | 58.25 | +3.25 | +5.91 | 22,623,706 | 1,279,402.64 |
| 01/06/2564 | 55.75 | 58.25 | 54.00 | 55.00 | +0.75 | +1.38 | 30,326,227 | 1,696,655.02 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
