ข้อมูลรายบริษัท/หลักทรัพย์
SRICHA : บริษัท ศรีราชาคอนสตรัคชั่น 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) |
|---|---|---|---|---|---|---|---|---|
| 25/09/2561 | 14.20 | 14.30 | 14.10 | 14.10 | -0.10 | -0.70 | 59,700 | 846.58 |
| 24/09/2561 | 14.10 | 14.50 | 14.00 | 14.20 | +0.20 | +1.43 | 218,800 | 3,123.44 |
| 21/09/2561 | 13.90 | 14.80 | 13.90 | 14.00 | +0.10 | +0.72 | 1,081,200 | 15,555.74 |
| 20/09/2561 | 13.70 | 13.90 | 13.70 | 13.90 | +0.10 | +0.72 | 86,400 | 1,198.57 |
| 19/09/2561 | 13.80 | 13.90 | 13.70 | 13.80 | -0.10 | -0.72 | 75,700 | 1,047.26 |
| 18/09/2561 | 13.90 | 14.00 | 13.80 | 13.90 | 0.00 | 0.00 | 192,200 | 2,677.77 |
| 17/09/2561 | 14.00 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 58,000 | 810.00 |
| 14/09/2561 | 14.00 | 14.00 | 13.90 | 14.00 | +0.10 | +0.72 | 46,100 | 645.20 |
| 13/09/2561 | 14.00 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 35,900 | 502.19 |
| 12/09/2561 | 14.00 | 14.00 | 14.00 | 14.00 | +0.10 | +0.72 | 15,000 | 210.00 |
| 11/09/2561 | 14.00 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 9,800 | 137.10 |
| 10/09/2561 | 14.00 | 14.00 | 13.90 | 14.00 | -0.10 | -0.71 | 23,700 | 331.62 |
| 07/09/2561 | 14.10 | 14.10 | 14.10 | 14.10 | +0.10 | +0.71 | 11,700 | 164.97 |
| 06/09/2561 | 14.20 | 14.20 | 14.00 | 14.00 | -0.10 | -0.71 | 86,000 | 1,211.30 |
| 05/09/2561 | 14.10 | 14.20 | 14.10 | 14.10 | -0.40 | -2.76 | 18,600 | 262.98 |
| 04/09/2561 | 14.10 | 14.50 | 14.10 | 14.50 | +0.30 | +2.11 | 27,100 | 386.15 |
| 03/09/2561 | 14.30 | 14.30 | 14.20 | 14.20 | -0.10 | -0.70 | 36,000 | 513.35 |
| 31/08/2561 | 14.20 | 14.30 | 14.00 | 14.30 | 0.00 | 0.00 | 12,300 | 174.58 |
| 30/08/2561 | 14.30 | 14.30 | 14.20 | 14.30 | 0.00 | 0.00 | 25,800 | 368.75 |
| 29/08/2561 | 14.30 | 14.30 | 14.20 | 14.30 | 0.00 | 0.00 | 69,400 | 987.42 |
| 28/08/2561 | 14.40 | 14.40 | 14.20 | 14.30 | -0.10 | -0.69 | 25,000 | 357.10 |
| 27/08/2561 | 14.20 | 14.40 | 14.20 | 14.40 | -0.20 | -1.37 | 26,900 | 383.03 |
| 24/08/2561 | 14.20 | 14.60 | 13.90 | 14.60 | +0.40 | +2.82 | 21,100 | 301.84 |
| 23/08/2561 | 14.30 | 14.30 | 14.20 | 14.20 | -0.10 | -0.70 | 31,000 | 441.55 |
| 22/08/2561 | 14.50 | 14.50 | 14.30 | 14.30 | -0.20 | -1.38 | 87,700 | 1,254.13 |
| 21/08/2561 | 14.40 | 14.50 | 14.30 | 14.50 | 0.00 | 0.00 | 14,000 | 201.39 |
| 20/08/2561 | 14.90 | 14.90 | 14.30 | 14.50 | -0.20 | -1.36 | 41,200 | 594.79 |
| 17/08/2561 | 14.80 | 14.80 | 14.70 | 14.70 | +0.10 | +0.68 | 300 | 4.42 |
| 16/08/2561 | 14.30 | 14.70 | 14.30 | 14.60 | +0.40 | +2.82 | 17,600 | 253.48 |
| 15/08/2561 | 14.10 | 14.20 | 14.10 | 14.20 | -0.10 | -0.70 | 18,601 | 263.03 |
| 14/08/2561 | 14.50 | 14.50 | 14.30 | 14.30 | -0.20 | -1.38 | 17,600 | 252.75 |
| 10/08/2561 | 14.70 | 14.70 | 14.50 | 14.50 | -0.30 | -2.03 | 113,932 | 1,672.32 |
| 09/08/2561 | 14.70 | 14.90 | 14.70 | 14.80 | -0.10 | -0.67 | 30,200 | 445.95 |
| 08/08/2561 | 14.80 | 14.90 | 14.80 | 14.90 | 0.00 | 0.00 | 8,100 | 119.89 |
| 07/08/2561 | 14.80 | 14.90 | 14.80 | 14.90 | 0.00 | 0.00 | 28,500 | 421.95 |
| 06/08/2561 | 14.80 | 15.30 | 14.70 | 14.90 | +0.10 | +0.68 | 131,601 | 1,957.98 |
| 03/08/2561 | 14.80 | 14.80 | 14.70 | 14.80 | +0.10 | +0.68 | 26,500 | 391.42 |
| 02/08/2561 | 14.80 | 15.00 | 14.70 | 14.70 | -0.30 | -2.00 | 60,600 | 902.46 |
| 01/08/2561 | 15.00 | 15.10 | 14.70 | 15.00 | 0.00 | 0.00 | 172,300 | 2,561.65 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
