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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2563 | 155.00 | 156.00 | 151.50 | 155.50 | -2.00 | -1.27 | 54,126 | 8,353.76 |
| 28/05/2563 | 157.00 | 158.00 | 155.00 | 157.50 | +4.50 | +2.94 | 63,840 | 10,013.45 |
| 27/05/2563 | 153.00 | 154.00 | 151.50 | 153.00 | +1.50 | +0.99 | 58,291 | 8,892.91 |
| 26/05/2563 | 155.00 | 155.00 | 151.50 | 151.50 | +1.50 | +1.00 | 52,235 | 8,022.44 |
| 25/05/2563 | 145.00 | 150.50 | 145.00 | 150.00 | +5.50 | +3.81 | 72,882 | 10,793.84 |
| 22/05/2563 | 142.50 | 144.50 | 142.00 | 144.50 | +2.00 | +1.40 | 57,622 | 8,231.20 |
| 21/05/2563 | 141.00 | 144.00 | 141.00 | 142.50 | +1.50 | +1.06 | 68,346 | 9,718.37 |
| 20/05/2563 | 144.50 | 144.50 | 138.50 | 141.00 | -3.00 | -2.08 | 139,262 | 19,702.92 |
| 19/05/2563 | 144.00 | 145.00 | 142.00 | 144.00 | +4.00 | +2.86 | 97,535 | 14,036.30 |
| 18/05/2563 | 141.00 | 141.50 | 139.50 | 140.00 | +4.00 | +2.94 | 159,587 | 22,404.46 |
| 15/05/2563 | 134.00 | 136.50 | 133.50 | 136.00 | +4.00 | +3.03 | 78,209 | 10,592.52 |
| 14/05/2563 | 132.50 | 133.50 | 132.00 | 132.00 | -1.00 | -0.75 | 23,011 | 3,049.16 |
| 13/05/2563 | 132.50 | 133.00 | 131.00 | 133.00 | +2.50 | +1.92 | 36,134 | 4,780.82 |
| 12/05/2563 | 132.00 | 132.50 | 130.00 | 130.50 | -1.00 | -0.76 | 70,074 | 9,193.64 |
| 11/05/2563 | 130.50 | 134.00 | 130.00 | 131.50 | +3.00 | +2.33 | 105,451 | 13,945.46 |
| 08/05/2563 | 128.50 | 130.00 | 128.00 | 128.50 | -0.50 | -0.39 | 56,500 | 7,283.02 |
| 07/05/2563 | 132.00 | 132.00 | 127.50 | 129.00 | -1.50 | -1.15 | 117,424 | 15,112.46 |
| 05/05/2563 | 129.00 | 135.00 | 128.00 | 130.50 | +2.50 | +1.95 | 173,483 | 22,625.33 |
| 30/04/2563 | 127.00 | 128.50 | 126.00 | 128.00 | +2.00 | +1.59 | 107,401 | 13,670.83 |
| 29/04/2563 | 125.00 | 126.50 | 125.00 | 126.00 | +1.00 | +0.80 | 28,001 | 3,522.58 |
| 28/04/2563 | 122.00 | 125.00 | 122.00 | 125.00 | +3.00 | +2.46 | 50,201 | 6,212.76 |
| 27/04/2563 | 126.50 | 126.50 | 121.50 | 122.00 | -2.50 | -2.01 | 157,901 | 19,275.51 |
| 24/04/2563 | 125.50 | 126.00 | 123.50 | 124.50 | -1.50 | -1.19 | 45,202 | 5,624.67 |
| 23/04/2563 | 127.50 | 127.50 | 126.00 | 126.00 | -1.00 | -0.79 | 20,900 | 2,653.15 |
| 22/04/2563 | 128.00 | 128.00 | 126.50 | 127.00 | -1.00 | -0.78 | 29,111 | 3,709.17 |
| 21/04/2563 | 128.50 | 128.50 | 127.00 | 128.00 | 0.00 | 0.00 | 18,510 | 2,361.43 |
| 20/04/2563 | 128.00 | 129.50 | 128.00 | 128.00 | +1.00 | +0.79 | 31,920 | 4,117.02 |
| 17/04/2563 | 127.50 | 127.50 | 126.00 | 127.00 | +3.00 | +2.42 | 38,303 | 4,854.49 |
| 16/04/2563 | 129.50 | 130.50 | 124.00 | 124.00 | -5.50 | -4.25 | 78,231 | 9,981.12 |
| 15/04/2563 | 132.00 | 132.50 | 129.00 | 129.50 | -1.00 | -0.77 | 77,970 | 10,241.90 |
| 14/04/2563 | 128.50 | 132.50 | 128.00 | 130.50 | +5.00 | +3.98 | 103,057 | 13,418.97 |
| 13/04/2563 | 125.50 | 126.00 | 124.50 | 125.50 | +0.50 | +0.40 | 46,968 | 5,888.96 |
| 10/04/2563 | 125.00 | 125.50 | 124.50 | 125.00 | +0.50 | +0.40 | 26,800 | 3,354.45 |
| 09/04/2563 | 125.00 | 125.50 | 124.00 | 124.50 | +1.50 | +1.22 | 55,004 | 6,860.19 |
| 08/04/2563 | 123.50 | 124.00 | 122.00 | 123.00 | -0.50 | -0.40 | 19,900 | 2,440.60 |
| 07/04/2563 | 122.50 | 124.50 | 122.50 | 123.50 | +2.00 | +1.65 | 44,518 | 5,498.11 |
| 03/04/2563 | 123.00 | 123.50 | 121.50 | 121.50 | -1.50 | -1.22 | 13,400 | 1,642.65 |
| 02/04/2563 | 123.50 | 123.50 | 121.00 | 123.00 | +1.50 | +1.23 | 19,801 | 2,423.77 |
| 01/04/2563 | 122.00 | 123.00 | 121.50 | 121.50 | -2.00 | -1.62 | 18,501 | 2,253.42 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
