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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2564 | 20.60 | 20.70 | 19.90 | 20.00 | -0.60 | -2.91 | 950,218 | 19,250.45 |
| 29/07/2564 | 21.00 | 21.20 | 20.40 | 20.60 | -0.30 | -1.44 | 785,210 | 16,299.55 |
| 27/07/2564 | 21.30 | 21.30 | 20.90 | 20.90 | -0.40 | -1.88 | 566,900 | 11,916.33 |
| 23/07/2564 | 21.30 | 21.60 | 21.10 | 21.30 | +0.10 | +0.47 | 914,147 | 19,532.21 |
| 22/07/2564 | 21.10 | 21.50 | 21.00 | 21.20 | +0.10 | +0.47 | 663,314 | 14,111.11 |
| 21/07/2564 | 21.10 | 21.20 | 20.80 | 21.10 | +0.20 | +0.96 | 504,040 | 10,564.32 |
| 20/07/2564 | 21.30 | 21.40 | 20.80 | 20.90 | -0.50 | -2.34 | 634,066 | 13,353.90 |
| 19/07/2564 | 21.50 | 21.80 | 21.20 | 21.40 | -0.30 | -1.38 | 901,800 | 19,371.67 |
| 16/07/2564 | 22.30 | 22.50 | 21.60 | 21.70 | -0.50 | -2.25 | 2,318,980 | 51,007.18 |
| 15/07/2564 | 21.90 | 23.20 | 21.80 | 22.20 | +0.30 | +1.37 | 6,516,140 | 147,038.13 |
| 14/07/2564 | 22.10 | 22.10 | 21.60 | 21.90 | -0.10 | -0.45 | 1,691,150 | 36,966.11 |
| 13/07/2564 | 20.90 | 22.00 | 20.90 | 22.00 | +1.00 | +4.76 | 3,022,817 | 65,317.39 |
| 12/07/2564 | 21.30 | 21.30 | 20.70 | 21.00 | -0.20 | -0.94 | 926,877 | 19,452.05 |
| 09/07/2564 | 20.50 | 21.20 | 20.30 | 21.20 | +0.70 | +3.41 | 1,794,002 | 37,492.14 |
| 08/07/2564 | 20.80 | 21.30 | 20.30 | 20.50 | -0.30 | -1.44 | 2,166,503 | 44,859.89 |
| 07/07/2564 | 21.10 | 21.30 | 20.80 | 20.80 | -0.50 | -2.35 | 1,117,544 | 23,485.62 |
| 06/07/2564 | 20.60 | 21.60 | 20.60 | 21.30 | +0.80 | +3.90 | 2,082,601 | 44,258.47 |
| 05/07/2564 | 21.10 | 21.30 | 20.40 | 20.50 | -0.60 | -2.84 | 1,512,329 | 31,254.60 |
| 02/07/2564 | 21.50 | 21.50 | 21.10 | 21.10 | -0.20 | -0.94 | 806,385 | 17,115.66 |
| 01/07/2564 | 21.10 | 21.40 | 20.60 | 21.30 | +0.30 | +1.43 | 1,526,401 | 32,099.53 |
| 30/06/2564 | 21.40 | 21.80 | 21.00 | 21.00 | -0.40 | -1.87 | 2,073,108 | 44,348.19 |
| 29/06/2564 | 21.70 | 21.80 | 21.20 | 21.40 | -0.30 | -1.38 | 2,002,681 | 42,944.02 |
| 28/06/2564 | 19.50 | 22.10 | 19.50 | 21.70 | +1.20 | +5.85 | 6,797,653 | 145,087.68 |
| 25/06/2564 | 21.40 | 21.40 | 20.40 | 20.50 | -0.30 | -1.44 | 1,612,906 | 33,515.75 |
| 24/06/2564 | 21.50 | 21.50 | 20.40 | 20.80 | -0.90 | -4.15 | 8,352,604 | 174,501.83 |
| 23/06/2564 | 23.10 | 23.30 | 21.70 | 21.70 | -1.30 | -5.65 | 3,737,272 | 83,688.60 |
| 22/06/2564 | 23.70 | 23.70 | 23.00 | 23.00 | -0.60 | -2.54 | 2,194,829 | 51,124.64 |
| 21/06/2564 | 22.60 | 23.80 | 22.60 | 23.60 | +0.60 | +2.61 | 3,323,002 | 77,360.50 |
| 18/06/2564 | 24.80 | 25.00 | 23.00 | 23.00 | -2.00 | -8.00 | 12,125,521 | 289,404.36 |
| 17/06/2564 | 22.50 | 25.00 | 22.50 | 25.00 | +2.40 | +10.62 | 13,291,321 | 318,515.07 |
| 16/06/2564 | 22.80 | 23.40 | 22.60 | 22.60 | -0.20 | -0.88 | 3,118,953 | 71,649.21 |
| 15/06/2564 | 22.10 | 23.00 | 21.90 | 22.80 | +0.50 | +2.24 | 4,479,177 | 100,942.49 |
| 14/06/2564 | 23.10 | 23.70 | 22.10 | 22.30 | -0.70 | -3.04 | 6,143,819 | 140,570.31 |
| 11/06/2564 | 23.40 | 24.50 | 22.50 | 23.00 | +0.30 | +1.32 | 13,201,290 | 310,002.13 |
| 10/06/2564 | 21.60 | 22.90 | 21.00 | 22.70 | +1.50 | +7.08 | 10,223,289 | 224,674.10 |
| 09/06/2564 | 20.20 | 21.80 | 20.10 | 21.20 | +1.40 | +7.07 | 13,511,592 | 283,300.68 |
| 08/06/2564 | 20.10 | 20.90 | 19.50 | 19.80 | -0.50 | -2.46 | 12,175,222 | 245,724.03 |
| 07/06/2564 | 17.40 | 20.50 | 17.40 | 20.30 | +4.10 | +25.31 | 17,840,929 | 345,173.94 |
| 04/06/2564 | 15.30 | 16.20 | 15.30 | 16.20 | +0.90 | +5.88 | 2,507,840 | 39,982.37 |
| 02/06/2564 | 15.20 | 15.40 | 15.20 | 15.30 | +0.20 | +1.32 | 853,132 | 13,036.98 |
| 01/06/2564 | 15.00 | 15.20 | 15.00 | 15.10 | +0.20 | +1.34 | 612,695 | 9,243.73 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
