ข้อมูลรายบริษัท/หลักทรัพย์
S11 : บริษัท เอส 11 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 | 6.50 | 6.50 | 6.35 | 6.40 | -0.10 | -1.54 | 650,900 | 4,175.72 |
| 27/11/2563 | 6.65 | 6.65 | 6.45 | 6.50 | -0.05 | -0.76 | 428,810 | 2,791.09 |
| 26/11/2563 | 6.45 | 6.60 | 6.35 | 6.55 | +0.10 | +1.55 | 543,333 | 3,525.64 |
| 25/11/2563 | 6.45 | 6.45 | 6.35 | 6.45 | -0.05 | -0.77 | 596,699 | 3,825.88 |
| 24/11/2563 | 6.55 | 6.55 | 6.45 | 6.50 | 0.00 | 0.00 | 721,670 | 4,676.99 |
| 23/11/2563 | 6.50 | 6.60 | 6.50 | 6.50 | 0.00 | 0.00 | 470,489 | 3,078.40 |
| 20/11/2563 | 6.35 | 6.50 | 6.35 | 6.50 | +0.15 | +2.36 | 644,612 | 4,157.01 |
| 19/11/2563 | 6.35 | 6.45 | 6.30 | 6.35 | 0.00 | 0.00 | 945,750 | 6,028.22 |
| 18/11/2563 | 6.35 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 375,600 | 2,374.82 |
| 17/11/2563 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 1,251,899 | 7,929.94 |
| 16/11/2563 | 6.30 | 6.40 | 6.30 | 6.35 | +0.05 | +0.79 | 1,005,902 | 6,360.12 |
| 13/11/2563 | 6.55 | 6.55 | 6.25 | 6.30 | -0.30 | -4.55 | 1,931,702 | 12,342.65 |
| 12/11/2563 | 6.60 | 6.65 | 6.50 | 6.60 | -0.05 | -0.75 | 306,800 | 2,029.32 |
| 11/11/2563 | 6.55 | 6.65 | 6.50 | 6.65 | +0.10 | +1.53 | 291,800 | 1,923.69 |
| 10/11/2563 | 6.75 | 6.75 | 6.50 | 6.55 | -0.10 | -1.50 | 553,710 | 3,653.25 |
| 09/11/2563 | 6.55 | 6.65 | 6.50 | 6.65 | +0.20 | +3.10 | 403,212 | 2,651.51 |
| 06/11/2563 | 6.45 | 6.55 | 6.40 | 6.45 | -0.10 | -1.53 | 372,910 | 2,416.96 |
| 05/11/2563 | 6.55 | 6.55 | 6.45 | 6.55 | +0.10 | +1.55 | 306,711 | 1,997.42 |
| 04/11/2563 | 6.50 | 6.55 | 6.45 | 6.45 | 0.00 | 0.00 | 394,230 | 2,559.88 |
| 03/11/2563 | 6.40 | 6.45 | 6.35 | 6.45 | +0.05 | +0.78 | 418,300 | 2,684.36 |
| 02/11/2563 | 6.25 | 6.40 | 6.25 | 6.40 | +0.15 | +2.40 | 171,121 | 1,078.99 |
| 30/10/2563 | 6.25 | 6.35 | 6.20 | 6.25 | 0.00 | 0.00 | 363,615 | 2,277.52 |
| 29/10/2563 | 6.15 | 6.25 | 6.15 | 6.25 | 0.00 | 0.00 | 258,800 | 1,608.30 |
| 28/10/2563 | 6.15 | 6.25 | 6.15 | 6.25 | +0.05 | +0.81 | 189,124 | 1,172.00 |
| 27/10/2563 | 6.20 | 6.25 | 6.15 | 6.20 | -0.05 | -0.80 | 304,310 | 1,884.68 |
| 26/10/2563 | 6.30 | 6.35 | 6.25 | 6.25 | -0.05 | -0.79 | 258,400 | 1,628.36 |
| 22/10/2563 | 6.30 | 6.30 | 6.20 | 6.30 | 0.00 | 0.00 | 102,100 | 639.22 |
| 21/10/2563 | 6.25 | 6.35 | 6.25 | 6.30 | +0.05 | +0.80 | 150,900 | 949.38 |
| 20/10/2563 | 6.15 | 6.35 | 6.15 | 6.25 | +0.05 | +0.81 | 258,720 | 1,614.25 |
| 19/10/2563 | 6.40 | 6.40 | 6.15 | 6.20 | -0.15 | -2.36 | 837,111 | 5,215.10 |
| 16/10/2563 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 673,209 | 4,248.97 |
| 15/10/2563 | 6.50 | 6.50 | 6.35 | 6.35 | -0.15 | -2.31 | 674,015 | 4,317.07 |
| 14/10/2563 | 6.70 | 6.70 | 6.45 | 6.50 | -0.20 | -2.99 | 672,082 | 4,395.95 |
| 12/10/2563 | 6.70 | 6.70 | 6.60 | 6.70 | +0.10 | +1.52 | 157,723 | 1,048.43 |
| 09/10/2563 | 6.80 | 6.85 | 6.55 | 6.60 | -0.15 | -2.22 | 865,703 | 5,761.81 |
| 08/10/2563 | 6.50 | 6.75 | 6.50 | 6.75 | +0.30 | +4.65 | 2,519,301 | 16,798.05 |
| 07/10/2563 | 6.30 | 6.55 | 6.30 | 6.45 | +0.15 | +2.38 | 1,227,000 | 7,908.46 |
| 06/10/2563 | 6.30 | 6.40 | 6.30 | 6.30 | 0.00 | 0.00 | 632,760 | 4,019.97 |
| 05/10/2563 | 6.25 | 6.30 | 6.20 | 6.30 | +0.10 | +1.61 | 203,936 | 1,270.93 |
| 02/10/2563 | 6.20 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 523,259 | 3,242.32 |
| 01/10/2563 | 6.15 | 6.25 | 6.15 | 6.20 | +0.05 | +0.81 | 356,236 | 2,205.85 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
