ข้อมูลรายบริษัท/หลักทรัพย์
SISB : บริษัท เอสไอเอสบี 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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2564 | 9.05 | 9.60 | 9.05 | 9.45 | +0.15 | +1.61 | 1,419,114 | 13,295.66 |
| 22/07/2564 | 9.50 | 9.50 | 9.30 | 9.30 | -0.20 | -2.11 | 429,807 | 4,025.18 |
| 21/07/2564 | 9.45 | 9.55 | 9.40 | 9.50 | +0.05 | +0.53 | 301,125 | 2,848.09 |
| 20/07/2564 | 9.50 | 9.60 | 9.40 | 9.45 | -0.10 | -1.05 | 1,003,731 | 9,530.02 |
| 19/07/2564 | 9.45 | 9.55 | 9.45 | 9.55 | +0.05 | +0.53 | 333,100 | 3,156.28 |
| 16/07/2564 | 9.60 | 9.65 | 9.50 | 9.50 | -0.15 | -1.55 | 476,581 | 4,557.78 |
| 15/07/2564 | 9.85 | 9.90 | 9.65 | 9.65 | -0.20 | -2.03 | 351,000 | 3,410.95 |
| 14/07/2564 | 10.00 | 10.00 | 9.75 | 9.85 | 0.00 | 0.00 | 402,809 | 3,961.66 |
| 13/07/2564 | 10.00 | 10.00 | 9.85 | 9.85 | -0.10 | -1.01 | 1,388,301 | 13,795.69 |
| 12/07/2564 | 9.75 | 9.95 | 9.60 | 9.95 | +0.30 | +3.11 | 2,019,386 | 19,761.10 |
| 09/07/2564 | 9.55 | 9.80 | 9.45 | 9.65 | 0.00 | 0.00 | 1,604,400 | 15,409.80 |
| 08/07/2564 | 9.60 | 9.80 | 9.50 | 9.65 | 0.00 | 0.00 | 1,785,400 | 17,146.84 |
| 07/07/2564 | 9.65 | 9.70 | 9.60 | 9.65 | -0.10 | -1.03 | 746,302 | 7,199.84 |
| 06/07/2564 | 9.55 | 9.75 | 9.50 | 9.75 | +0.10 | +1.04 | 1,148,600 | 11,033.21 |
| 05/07/2564 | 9.45 | 9.65 | 9.40 | 9.65 | +0.10 | +1.05 | 1,128,202 | 10,741.14 |
| 02/07/2564 | 9.45 | 9.55 | 9.45 | 9.55 | 0.00 | 0.00 | 668,500 | 6,358.73 |
| 01/07/2564 | 9.65 | 9.65 | 9.50 | 9.55 | -0.10 | -1.04 | 552,100 | 5,273.87 |
| 30/06/2564 | 9.60 | 9.65 | 9.50 | 9.65 | +0.20 | +2.12 | 774,312 | 7,437.24 |
| 29/06/2564 | 9.55 | 9.65 | 9.45 | 9.45 | -0.20 | -2.07 | 742,501 | 7,075.56 |
| 28/06/2564 | 9.50 | 9.65 | 9.45 | 9.65 | +0.15 | +1.58 | 363,302 | 3,465.75 |
| 25/06/2564 | 9.60 | 9.60 | 9.50 | 9.50 | 0.00 | 0.00 | 303,600 | 2,895.59 |
| 24/06/2564 | 9.55 | 9.65 | 9.50 | 9.50 | -0.15 | -1.55 | 1,442,500 | 13,831.76 |
| 23/06/2564 | 9.60 | 9.65 | 9.50 | 9.65 | +0.05 | +0.52 | 1,089,100 | 10,421.54 |
| 22/06/2564 | 9.75 | 9.75 | 9.60 | 9.60 | -0.15 | -1.54 | 728,800 | 7,026.39 |
| 21/06/2564 | 9.65 | 9.75 | 9.60 | 9.75 | +0.05 | +0.52 | 415,803 | 4,012.45 |
| 18/06/2564 | 9.75 | 9.75 | 9.65 | 9.70 | -0.05 | -0.51 | 386,400 | 3,760.16 |
| 17/06/2564 | 9.75 | 9.85 | 9.75 | 9.75 | 0.00 | 0.00 | 1,286,900 | 12,567.20 |
| 16/06/2564 | 9.70 | 9.75 | 9.70 | 9.75 | 0.00 | 0.00 | 283,900 | 2,767.82 |
| 15/06/2564 | 9.75 | 9.80 | 9.70 | 9.75 | 0.00 | 0.00 | 1,276,400 | 12,444.79 |
| 14/06/2564 | 9.70 | 9.80 | 9.60 | 9.75 | +0.05 | +0.52 | 2,245,615 | 21,795.19 |
| 11/06/2564 | 9.85 | 9.85 | 9.65 | 9.70 | -0.15 | -1.52 | 831,285 | 8,083.41 |
| 10/06/2564 | 9.80 | 9.85 | 9.75 | 9.85 | +0.05 | +0.51 | 935,607 | 9,165.04 |
| 09/06/2564 | 9.80 | 9.85 | 9.70 | 9.80 | 0.00 | 0.00 | 577,305 | 5,643.40 |
| 08/06/2564 | 9.70 | 9.80 | 9.65 | 9.80 | +0.10 | +1.03 | 873,411 | 8,498.88 |
| 07/06/2564 | 9.85 | 9.85 | 9.70 | 9.70 | -0.05 | -0.51 | 1,700,201 | 16,569.08 |
| 04/06/2564 | 9.85 | 9.90 | 9.70 | 9.75 | 0.00 | 0.00 | 1,456,510 | 14,227.02 |
| 02/06/2564 | 9.75 | 9.95 | 9.75 | 9.75 | 0.00 | 0.00 | 1,366,405 | 13,377.03 |
| 01/06/2564 | 9.60 | 9.80 | 9.60 | 9.75 | +0.25 | +2.63 | 820,600 | 7,956.11 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
