ข้อมูลรายบริษัท/หลักทรัพย์
STANLY : บริษัท ไทยสแตนเลย์การไฟฟ้า 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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2565 | 187.00 | 188.00 | 184.50 | 185.00 | -0.50 | -0.27 | 116,057 | 21,597.23 |
| 25/01/2565 | 185.50 | 187.00 | 184.00 | 185.50 | 0.00 | 0.00 | 93,753 | 17,409.39 |
| 24/01/2565 | 191.00 | 191.50 | 185.50 | 185.50 | -5.50 | -2.88 | 100,936 | 18,921.94 |
| 21/01/2565 | 193.00 | 193.00 | 189.00 | 191.00 | -2.00 | -1.04 | 43,755 | 8,338.96 |
| 20/01/2565 | 189.00 | 196.50 | 188.00 | 193.00 | +8.00 | +4.32 | 288,137 | 55,384.21 |
| 19/01/2565 | 182.50 | 187.50 | 182.50 | 185.00 | +5.50 | +3.06 | 181,199 | 33,590.40 |
| 18/01/2565 | 181.50 | 181.50 | 179.00 | 179.50 | -1.50 | -0.83 | 20,922 | 3,759.00 |
| 17/01/2565 | 181.50 | 181.50 | 180.00 | 181.00 | -0.50 | -0.28 | 13,165 | 2,379.20 |
| 14/01/2565 | 180.50 | 182.00 | 179.00 | 181.50 | +1.00 | +0.55 | 29,145 | 5,263.33 |
| 13/01/2565 | 182.00 | 182.00 | 179.50 | 180.50 | -1.00 | -0.55 | 17,504 | 3,154.82 |
| 12/01/2565 | 180.50 | 183.00 | 180.50 | 181.50 | +2.00 | +1.11 | 58,440 | 10,572.32 |
| 11/01/2565 | 180.00 | 180.50 | 179.00 | 179.50 | -1.00 | -0.55 | 11,088 | 1,992.99 |
| 10/01/2565 | 181.50 | 182.00 | 180.00 | 180.50 | -0.50 | -0.28 | 15,845 | 2,856.82 |
| 07/01/2565 | 181.00 | 183.50 | 180.00 | 181.00 | 0.00 | 0.00 | 47,317 | 8,578.03 |
| 06/01/2565 | 181.00 | 182.00 | 180.50 | 181.00 | -0.50 | -0.28 | 33,807 | 6,115.51 |
| 05/01/2565 | 182.50 | 182.50 | 180.50 | 181.50 | -1.50 | -0.82 | 61,149 | 11,105.89 |
| 04/01/2565 | 175.50 | 184.50 | 175.00 | 183.00 | +8.00 | +4.57 | 110,165 | 20,007.82 |
| 30/12/2564 | 175.00 | 177.50 | 174.50 | 175.00 | +0.50 | +0.29 | 112,353 | 19,733.87 |
| 29/12/2564 | 175.00 | 175.00 | 172.00 | 174.50 | +0.50 | +0.29 | 44,648 | 7,764.40 |
| 28/12/2564 | 175.50 | 175.50 | 174.00 | 174.00 | 0.00 | 0.00 | 35,303 | 6,172.88 |
| 27/12/2564 | 174.00 | 176.00 | 173.00 | 174.00 | +2.50 | +1.46 | 105,692 | 18,443.79 |
| 24/12/2564 | 171.00 | 172.00 | 170.50 | 171.50 | +0.50 | +0.29 | 34,122 | 5,842.13 |
| 23/12/2564 | 171.50 | 171.50 | 170.50 | 171.00 | 0.00 | 0.00 | 31,600 | 5,399.05 |
| 22/12/2564 | 171.00 | 171.50 | 170.00 | 171.00 | 0.00 | 0.00 | 49,000 | 8,370.02 |
| 21/12/2564 | 173.50 | 173.50 | 170.50 | 171.00 | -0.50 | -0.29 | 33,022 | 5,650.01 |
| 20/12/2564 | 173.50 | 173.50 | 171.00 | 171.50 | -2.00 | -1.15 | 31,541 | 5,422.95 |
| 17/12/2564 | 174.00 | 174.00 | 172.50 | 173.50 | -1.00 | -0.57 | 50,050 | 8,675.97 |
| 16/12/2564 | 175.00 | 175.00 | 173.00 | 174.50 | 0.00 | 0.00 | 24,000 | 4,177.05 |
| 15/12/2564 | 176.00 | 176.00 | 173.50 | 174.50 | +0.50 | +0.29 | 11,200 | 1,953.30 |
| 14/12/2564 | 175.00 | 175.00 | 173.00 | 174.00 | -0.50 | -0.29 | 13,750 | 2,393.16 |
| 13/12/2564 | 173.50 | 177.50 | 173.50 | 174.50 | +1.50 | +0.87 | 53,655 | 9,433.67 |
| 09/12/2564 | 174.50 | 174.50 | 173.00 | 173.00 | -1.00 | -0.57 | 30,891 | 5,350.07 |
| 08/12/2564 | 174.50 | 174.50 | 172.50 | 174.00 | +0.50 | +0.29 | 38,958 | 6,741.98 |
| 07/12/2564 | 172.50 | 174.00 | 172.00 | 173.50 | +1.00 | +0.58 | 44,923 | 7,764.93 |
| 03/12/2564 | 174.00 | 174.00 | 172.00 | 172.50 | -1.00 | -0.58 | 33,920 | 5,852.03 |
| 02/12/2564 | 172.50 | 174.50 | 171.50 | 173.50 | -1.00 | -0.57 | 9,927 | 1,712.79 |
| 01/12/2564 | 172.50 | 174.50 | 170.50 | 174.50 | +2.00 | +1.16 | 49,041 | 8,456.20 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
