ข้อมูลรายบริษัท/หลักทรัพย์
SKR : บริษัท ศิครินทร์ 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 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 638,900 | 6,398.76 |
| 22/07/2564 | 10.10 | 10.10 | 9.95 | 10.00 | -0.10 | -0.99 | 599,901 | 5,998.14 |
| 21/07/2564 | 10.10 | 10.10 | 10.00 | 10.10 | 0.00 | 0.00 | 79,310 | 796.37 |
| 20/07/2564 | 10.00 | 10.10 | 9.95 | 10.10 | 0.00 | 0.00 | 318,327 | 3,183.89 |
| 19/07/2564 | 10.00 | 10.10 | 10.00 | 10.10 | 0.00 | 0.00 | 71,805 | 722.95 |
| 16/07/2564 | 10.00 | 10.10 | 10.00 | 10.10 | 0.00 | 0.00 | 161,300 | 1,617.51 |
| 15/07/2564 | 10.10 | 10.10 | 9.95 | 10.10 | 0.00 | 0.00 | 368,972 | 3,697.64 |
| 14/07/2564 | 10.00 | 10.10 | 9.95 | 10.10 | 0.00 | 0.00 | 184,563 | 1,851.13 |
| 13/07/2564 | 10.10 | 10.10 | 9.90 | 10.10 | 0.00 | 0.00 | 265,101 | 2,651.41 |
| 12/07/2564 | 10.10 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 357,213 | 3,608.15 |
| 09/07/2564 | 10.00 | 10.10 | 9.95 | 10.10 | +0.10 | +1.00 | 481,391 | 4,810.46 |
| 08/07/2564 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 414,568 | 4,143.53 |
| 07/07/2564 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 159,425 | 1,594.37 |
| 06/07/2564 | 9.95 | 10.10 | 9.90 | 10.00 | 0.00 | 0.00 | 189,005 | 1,888.43 |
| 05/07/2564 | 9.95 | 10.00 | 9.85 | 10.00 | +0.05 | +0.50 | 195,799 | 1,948.18 |
| 02/07/2564 | 9.95 | 9.95 | 9.85 | 9.95 | 0.00 | 0.00 | 222,720 | 2,209.06 |
| 01/07/2564 | 9.85 | 9.95 | 9.85 | 9.95 | +0.05 | +0.51 | 353,829 | 3,503.71 |
| 30/06/2564 | 9.85 | 9.90 | 9.85 | 9.90 | 0.00 | 0.00 | 811,600 | 8,031.80 |
| 29/06/2564 | 9.80 | 9.90 | 9.80 | 9.90 | 0.00 | 0.00 | 6,148,261 | 49,462.16 |
| 28/06/2564 | 9.90 | 9.90 | 9.80 | 9.90 | 0.00 | 0.00 | 731,927 | 6,285.20 |
| 25/06/2564 | 9.90 | 9.90 | 9.80 | 9.90 | 0.00 | 0.00 | 227,506 | 2,243.50 |
| 24/06/2564 | 9.90 | 9.90 | 9.85 | 9.90 | 0.00 | 0.00 | 131,964 | 1,303.97 |
| 23/06/2564 | 9.80 | 9.90 | 9.80 | 9.90 | +0.05 | +0.51 | 264,535 | 2,613.03 |
| 22/06/2564 | 9.85 | 9.90 | 9.75 | 9.85 | 0.00 | 0.00 | 260,310 | 2,556.69 |
| 21/06/2564 | 9.90 | 9.95 | 9.80 | 9.85 | -0.10 | -1.01 | 190,800 | 1,886.42 |
| 18/06/2564 | 9.95 | 9.95 | 9.85 | 9.95 | 0.00 | 0.00 | 132,256 | 1,312.15 |
| 17/06/2564 | 9.95 | 9.95 | 9.80 | 9.95 | -0.05 | -0.50 | 216,839 | 2,150.63 |
| 16/06/2564 | 9.90 | 10.00 | 9.90 | 10.00 | +0.05 | +0.50 | 393,080 | 3,907.13 |
| 15/06/2564 | 9.90 | 10.00 | 9.85 | 9.95 | +0.05 | +0.51 | 1,889,038 | 18,826.78 |
| 14/06/2564 | 9.95 | 9.95 | 9.70 | 9.90 | -0.10 | -1.00 | 4,299,712 | 33,798.93 |
| 11/06/2564 | 10.10 | 10.10 | 9.70 | 10.00 | 0.00 | 0.00 | 1,723,014 | 17,021.00 |
| 10/06/2564 | 10.30 | 10.30 | 9.55 | 10.00 | -0.20 | -1.96 | 6,020,634 | 61,138.05 |
| 09/06/2564 | 9.95 | 10.20 | 9.95 | 10.20 | +0.20 | +2.00 | 11,282,280 | 84,909.69 |
| 08/06/2564 | 9.80 | 10.00 | 9.80 | 10.00 | +0.25 | +2.56 | 5,595,500 | 44,037.89 |
| 07/06/2564 | 9.70 | 9.80 | 9.70 | 9.75 | +0.10 | +1.04 | 9,803,750 | 95,075.83 |
| 04/06/2564 | 9.60 | 9.70 | 9.55 | 9.65 | +0.20 | +2.12 | 4,667,740 | 34,428.78 |
| 02/06/2564 | 9.40 | 9.55 | 9.40 | 9.45 | +0.15 | +1.61 | 10,546,715 | 75,166.33 |
| 01/06/2564 | 9.00 | 9.40 | 9.00 | 9.30 | +0.40 | +4.49 | 9,673,153 | 90,589.77 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
