ข้อมูลรายบริษัท/หลักทรัพย์
TACC : บริษัท ที.เอ.ซี. คอนซูเมอร์ 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) |
|---|---|---|---|---|---|---|---|---|
| 31/07/2562 | 4.80 | 4.96 | 4.80 | 4.86 | +0.06 | +1.25 | 7,642,115 | 37,319.92 |
| 30/07/2562 | 5.00 | 5.10 | 4.76 | 4.80 | -0.30 | -5.88 | 11,129,885 | 54,205.08 |
| 26/07/2562 | 5.15 | 5.20 | 4.98 | 5.10 | -0.05 | -0.97 | 7,894,012 | 40,023.40 |
| 25/07/2562 | 5.10 | 5.30 | 5.00 | 5.15 | +0.25 | +5.10 | 28,640,102 | 147,541.69 |
| 24/07/2562 | 4.90 | 4.94 | 4.84 | 4.90 | 0.00 | 0.00 | 3,862,500 | 18,844.36 |
| 23/07/2562 | 4.96 | 5.00 | 4.88 | 4.90 | -0.06 | -1.21 | 3,431,700 | 16,901.39 |
| 22/07/2562 | 5.00 | 5.00 | 4.92 | 4.96 | -0.09 | -1.78 | 3,865,329 | 19,155.61 |
| 19/07/2562 | 5.15 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00 | 8,614,105 | 43,699.75 |
| 18/07/2562 | 4.72 | 5.10 | 4.72 | 5.05 | +0.25 | +5.21 | 9,825,901 | 48,294.81 |
| 17/07/2562 | 4.90 | 4.90 | 4.78 | 4.80 | -0.06 | -1.23 | 2,517,100 | 12,143.75 |
| 15/07/2562 | 4.90 | 4.96 | 4.86 | 4.86 | -0.02 | -0.41 | 1,006,302 | 4,934.23 |
| 12/07/2562 | 4.94 | 4.94 | 4.88 | 4.88 | +0.02 | +0.41 | 3,413,400 | 16,736.49 |
| 11/07/2562 | 5.05 | 5.15 | 4.86 | 4.86 | -0.10 | -2.02 | 12,514,300 | 62,574.53 |
| 10/07/2562 | 4.90 | 4.98 | 4.86 | 4.96 | +0.10 | +2.06 | 3,062,604 | 15,095.89 |
| 09/07/2562 | 4.84 | 4.90 | 4.78 | 4.86 | +0.08 | +1.67 | 5,385,200 | 26,062.92 |
| 08/07/2562 | 4.70 | 4.80 | 4.68 | 4.78 | +0.08 | +1.70 | 1,146,501 | 5,453.92 |
| 05/07/2562 | 4.68 | 4.80 | 4.62 | 4.70 | 0.00 | 0.00 | 4,572,300 | 21,537.92 |
| 04/07/2562 | 4.88 | 4.92 | 4.66 | 4.70 | -0.18 | -3.69 | 3,741,701 | 17,866.04 |
| 03/07/2562 | 4.84 | 4.92 | 4.84 | 4.88 | +0.04 | +0.83 | 1,977,606 | 9,661.17 |
| 02/07/2562 | 4.98 | 4.98 | 4.80 | 4.84 | -0.10 | -2.02 | 4,073,746 | 19,879.88 |
| 01/07/2562 | 5.00 | 5.00 | 4.90 | 4.94 | -0.04 | -0.80 | 2,820,405 | 13,954.68 |
| 28/06/2562 | 4.92 | 5.00 | 4.86 | 4.98 | +0.06 | +1.22 | 10,859,263 | 53,808.57 |
| 27/06/2562 | 4.82 | 4.94 | 4.80 | 4.92 | +0.10 | +2.07 | 6,864,105 | 33,622.08 |
| 26/06/2562 | 4.96 | 4.96 | 4.82 | 4.82 | -0.08 | -1.63 | 5,969,770 | 29,223.16 |
| 25/06/2562 | 4.70 | 4.92 | 4.68 | 4.90 | +0.20 | +4.26 | 12,077,338 | 58,571.58 |
| 24/06/2562 | 4.72 | 4.76 | 4.66 | 4.70 | -0.02 | -0.42 | 1,443,600 | 6,780.85 |
| 21/06/2562 | 4.80 | 4.82 | 4.66 | 4.72 | -0.06 | -1.26 | 2,666,045 | 12,574.89 |
| 20/06/2562 | 4.82 | 4.84 | 4.74 | 4.78 | -0.04 | -0.83 | 4,754,108 | 22,831.87 |
| 19/06/2562 | 4.52 | 4.82 | 4.52 | 4.82 | +0.32 | +7.11 | 11,087,700 | 51,998.98 |
| 18/06/2562 | 4.58 | 4.58 | 4.34 | 4.50 | -0.10 | -2.17 | 8,572,250 | 38,184.52 |
| 17/06/2562 | 4.72 | 4.72 | 4.60 | 4.60 | -0.10 | -2.13 | 1,556,800 | 7,226.37 |
| 14/06/2562 | 4.74 | 4.76 | 4.66 | 4.70 | 0.00 | 0.00 | 1,162,000 | 5,468.98 |
| 13/06/2562 | 4.78 | 4.78 | 4.66 | 4.70 | -0.10 | -2.08 | 1,718,609 | 8,138.94 |
| 12/06/2562 | 4.72 | 4.80 | 4.56 | 4.80 | +0.08 | +1.69 | 4,648,101 | 21,836.93 |
| 11/06/2562 | 4.82 | 4.82 | 4.60 | 4.72 | -0.06 | -1.26 | 5,388,402 | 25,481.01 |
| 10/06/2562 | 4.70 | 4.78 | 4.64 | 4.78 | +0.24 | +5.29 | 6,746,485 | 31,869.62 |
| 07/06/2562 | 4.42 | 4.58 | 4.40 | 4.54 | +0.16 | +3.65 | 14,303,290 | 64,537.51 |
| 06/06/2562 | 4.24 | 4.42 | 4.24 | 4.38 | +0.20 | +4.78 | 13,331,562 | 57,765.96 |
| 05/06/2562 | 4.22 | 4.24 | 4.18 | 4.18 | 0.00 | 0.00 | 2,300,102 | 9,679.96 |
| 04/06/2562 | 4.18 | 4.18 | 4.12 | 4.18 | +0.02 | +0.48 | 948,404 | 3,936.96 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
