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) |
|---|---|---|---|---|---|---|---|---|
| 21/09/2561 | 265.00 | 267.00 | 261.00 | 262.00 | -2.00 | -0.76 | 30,800 | 8,186.00 |
| 20/09/2561 | 260.00 | 264.00 | 260.00 | 264.00 | +3.00 | +1.15 | 12,900 | 3,378.20 |
| 19/09/2561 | 259.00 | 261.00 | 259.00 | 261.00 | +1.00 | +0.38 | 57,000 | 14,822.30 |
| 18/09/2561 | 260.00 | 260.00 | 259.00 | 260.00 | -1.00 | -0.38 | 4,300 | 1,116.60 |
| 17/09/2561 | 265.00 | 265.00 | 260.00 | 261.00 | -5.00 | -1.88 | 7,000 | 1,829.20 |
| 14/09/2561 | 265.00 | 266.00 | 265.00 | 266.00 | +1.00 | +0.38 | 4,500 | 1,195.60 |
| 13/09/2561 | 263.00 | 266.00 | 263.00 | 265.00 | +2.00 | +0.76 | 7,700 | 2,040.40 |
| 12/09/2561 | 262.00 | 263.00 | 262.00 | 263.00 | 0.00 | 0.00 | 1,400 | 367.70 |
| 11/09/2561 | 263.00 | 263.00 | 261.00 | 263.00 | 0.00 | 0.00 | 2,800 | 734.90 |
| 10/09/2561 | 263.00 | 263.00 | 262.00 | 263.00 | 0.00 | 0.00 | 13,500 | 3,550.20 |
| 07/09/2561 | 260.00 | 263.00 | 256.00 | 263.00 | +1.00 | +0.38 | 7,200 | 1,866.60 |
| 06/09/2561 | 261.00 | 262.00 | 259.00 | 262.00 | -2.00 | -0.76 | 5,700 | 1,485.60 |
| 05/09/2561 | 267.00 | 268.00 | 263.00 | 264.00 | -3.00 | -1.12 | 13,000 | 3,465.20 |
| 04/09/2561 | 267.00 | 268.00 | 266.00 | 267.00 | 0.00 | 0.00 | 12,800 | 3,417.40 |
| 03/09/2561 | 263.00 | 267.00 | 263.00 | 267.00 | +4.00 | +1.52 | 4,100 | 1,085.80 |
| 31/08/2561 | 267.00 | 267.00 | 263.00 | 263.00 | -4.00 | -1.50 | 21,300 | 5,683.10 |
| 30/08/2561 | 266.00 | 268.00 | 266.00 | 267.00 | 0.00 | 0.00 | 11,000 | 2,937.10 |
| 29/08/2561 | 260.00 | 267.00 | 259.00 | 267.00 | +6.00 | +2.30 | 4,300 | 1,126.10 |
| 28/08/2561 | 265.00 | 265.00 | 261.00 | 261.00 | -5.00 | -1.88 | 2,500 | 655.70 |
| 27/08/2561 | 266.00 | 266.00 | 260.00 | 266.00 | +5.00 | +1.92 | 7,800 | 2,054.20 |
| 24/08/2561 | 262.00 | 262.00 | 260.00 | 261.00 | -2.00 | -0.76 | 4,801 | 1,255.76 |
| 23/08/2561 | 260.00 | 263.00 | 260.00 | 263.00 | +4.00 | +1.54 | 8,000 | 2,081.90 |
| 22/08/2561 | 253.00 | 260.00 | 253.00 | 259.00 | +4.00 | +1.57 | 20,503 | 5,310.58 |
| 21/08/2561 | 257.00 | 263.00 | 254.00 | 255.00 | -4.00 | -1.54 | 39,206 | 10,088.34 |
| 20/08/2561 | 270.00 | 270.00 | 257.00 | 259.00 | -12.00 | -4.43 | 85,800 | 22,443.80 |
| 17/08/2561 | 275.00 | 275.00 | 269.00 | 271.00 | -4.00 | -1.45 | 24,500 | 6,685.20 |
| 16/08/2561 | 275.00 | 275.00 | 275.00 | 275.00 | -5.00 | -1.79 | 9,200 | 2,530.00 |
| 15/08/2561 | 274.00 | 280.00 | 271.00 | 280.00 | +2.00 | +0.72 | 14,011 | 3,899.51 |
| 14/08/2561 | 276.00 | 278.00 | 273.00 | 278.00 | +5.00 | +1.83 | 21,000 | 5,796.40 |
| 10/08/2561 | 277.00 | 279.00 | 273.00 | 273.00 | -4.00 | -1.44 | 18,202 | 5,047.95 |
| 09/08/2561 | 280.00 | 280.00 | 276.00 | 277.00 | +1.00 | +0.36 | 17,903 | 4,973.83 |
| 08/08/2561 | 274.00 | 278.00 | 274.00 | 276.00 | +3.00 | +1.10 | 9,700 | 2,672.40 |
| 07/08/2561 | 271.00 | 274.00 | 268.00 | 273.00 | +6.00 | +2.25 | 321,000 | 81,611.20 |
| 06/08/2561 | 280.00 | 280.00 | 267.00 | 267.00 | -17.00 | -5.99 | 50,902 | 13,922.64 |
| 03/08/2561 | 288.00 | 288.00 | 284.00 | 284.00 | +1.00 | +0.35 | 34,701 | 9,929.49 |
| 02/08/2561 | 284.00 | 290.00 | 281.00 | 283.00 | -5.00 | -1.74 | 47,002 | 13,383.03 |
| 01/08/2561 | 274.00 | 288.00 | 274.00 | 288.00 | +16.00 | +5.88 | 163,827 | 46,023.26 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
