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) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2563 | 7.80 | 7.80 | 7.70 | 7.80 | +0.05 | +0.65 | 116,700 | 906.64 |
| 27/05/2563 | 7.85 | 7.85 | 7.60 | 7.75 | -0.15 | -1.90 | 61,600 | 477.90 |
| 26/05/2563 | 7.90 | 8.00 | 7.70 | 7.90 | +0.05 | +0.64 | 435,416 | 3,428.33 |
| 25/05/2563 | 6.95 | 7.85 | 6.95 | 7.85 | +1.00 | +14.60 | 902,500 | 6,798.24 |
| 22/05/2563 | 7.00 | 7.00 | 6.80 | 6.85 | -0.10 | -1.44 | 127,600 | 876.08 |
| 21/05/2563 | 7.10 | 7.10 | 6.95 | 6.95 | +0.05 | +0.72 | 206,500 | 1,449.68 |
| 20/05/2563 | 6.80 | 6.95 | 6.80 | 6.90 | +0.15 | +2.22 | 187,200 | 1,293.26 |
| 19/05/2563 | 7.00 | 7.00 | 6.75 | 6.75 | -0.10 | -1.46 | 165,300 | 1,140.46 |
| 18/05/2563 | 6.60 | 7.25 | 6.55 | 6.85 | +0.25 | +3.79 | 961,901 | 6,729.85 |
| 15/05/2563 | 6.50 | 6.65 | 6.50 | 6.60 | +0.10 | +1.54 | 138,100 | 906.00 |
| 14/05/2563 | 6.50 | 6.60 | 6.40 | 6.50 | +0.15 | +2.36 | 255,500 | 1,659.54 |
| 13/05/2563 | 6.40 | 6.45 | 6.35 | 6.35 | 0.00 | 0.00 | 97,501 | 622.12 |
| 12/05/2563 | 6.30 | 6.40 | 6.30 | 6.35 | +0.05 | +0.79 | 72,300 | 460.13 |
| 11/05/2563 | 6.35 | 6.80 | 6.25 | 6.30 | +0.05 | +0.80 | 298,609 | 1,961.66 |
| 08/05/2563 | 6.25 | 6.35 | 6.25 | 6.25 | 0.00 | 0.00 | 16,310 | 102.19 |
| 07/05/2563 | 6.50 | 6.50 | 6.25 | 6.25 | 0.00 | 0.00 | 161,000 | 1,020.21 |
| 05/05/2563 | 6.65 | 7.00 | 6.25 | 6.25 | -0.35 | -5.30 | 807,901 | 5,469.02 |
| 30/04/2563 | 6.35 | 6.85 | 6.25 | 6.60 | +0.25 | +3.94 | 1,067,600 | 7,146.96 |
| 29/04/2563 | 6.05 | 6.80 | 6.05 | 6.35 | +0.20 | +3.25 | 482,119 | 3,146.45 |
| 28/04/2563 | 6.20 | 6.20 | 6.05 | 6.15 | +0.10 | +1.65 | 26,100 | 158.38 |
| 27/04/2563 | 5.95 | 6.50 | 5.95 | 6.05 | +0.15 | +2.54 | 408,657 | 2,552.78 |
| 24/04/2563 | 5.85 | 6.00 | 5.85 | 5.90 | -0.10 | -1.67 | 67,400 | 400.96 |
| 23/04/2563 | 5.85 | 6.00 | 5.75 | 6.00 | +0.10 | +1.69 | 42,800 | 253.92 |
| 22/04/2563 | 5.85 | 6.00 | 5.80 | 5.90 | 0.00 | 0.00 | 20,400 | 118.57 |
| 21/04/2563 | 5.95 | 5.95 | 5.90 | 5.90 | -0.10 | -1.67 | 6,400 | 37.90 |
| 20/04/2563 | 5.90 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69 | 112,401 | 674.20 |
| 17/04/2563 | 5.80 | 6.10 | 5.80 | 5.90 | 0.00 | 0.00 | 62,201 | 371.45 |
| 16/04/2563 | 5.80 | 5.95 | 5.80 | 5.90 | -0.10 | -1.67 | 26,908 | 157.65 |
| 15/04/2563 | 6.20 | 6.40 | 5.95 | 6.00 | -0.50 | -7.69 | 244,600 | 1,492.14 |
| 14/04/2563 | 6.60 | 6.80 | 6.25 | 6.50 | -0.05 | -0.76 | 76,703 | 501.66 |
| 13/04/2563 | 6.20 | 6.75 | 6.20 | 6.55 | +0.65 | +11.02 | 388,350 | 2,528.28 |
| 10/04/2563 | 5.20 | 5.90 | 5.20 | 5.90 | +0.75 | +14.56 | 160,800 | 890.22 |
| 09/04/2563 | 5.05 | 5.15 | 5.05 | 5.15 | +0.05 | +0.98 | 36,900 | 189.42 |
| 08/04/2563 | 5.05 | 5.10 | 5.05 | 5.10 | +0.05 | +0.99 | 10,200 | 51.87 |
| 07/04/2563 | 5.00 | 5.10 | 5.00 | 5.05 | +0.07 | +1.41 | 25,909 | 130.13 |
| 03/04/2563 | 4.98 | 4.98 | 4.98 | 4.98 | -0.02 | -0.40 | 10,000 | 49.80 |
| 02/04/2563 | 4.98 | 5.00 | 4.98 | 5.00 | +0.02 | +0.40 | 5,600 | 27.90 |
| 01/04/2563 | 5.10 | 5.10 | 4.98 | 4.98 | -0.07 | -1.39 | 9,890 | 49.84 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
