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) |
|---|---|---|---|---|---|---|---|---|
| 29/01/2564 | 7.30 | 7.35 | 6.65 | 6.90 | -0.30 | -4.17 | 26,415,953 | 184,724.41 |
| 28/01/2564 | 6.35 | 7.40 | 6.35 | 7.20 | +0.80 | +12.50 | 82,081,152 | 575,192.82 |
| 27/01/2564 | 6.45 | 6.55 | 6.40 | 6.40 | 0.00 | 0.00 | 4,151,405 | 26,751.81 |
| 26/01/2564 | 6.45 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54 | 2,348,380 | 15,140.49 |
| 25/01/2564 | 6.35 | 6.55 | 6.35 | 6.50 | +0.15 | +2.36 | 5,342,826 | 34,594.37 |
| 22/01/2564 | 6.50 | 6.50 | 6.35 | 6.35 | -0.10 | -1.55 | 4,829,225 | 30,858.04 |
| 21/01/2564 | 6.70 | 6.70 | 6.40 | 6.45 | -0.20 | -3.01 | 13,955,934 | 91,351.37 |
| 20/01/2564 | 6.40 | 6.65 | 6.35 | 6.65 | +0.30 | +4.72 | 22,545,059 | 147,410.40 |
| 19/01/2564 | 6.30 | 6.45 | 6.30 | 6.35 | +0.05 | +0.79 | 3,903,963 | 24,807.07 |
| 18/01/2564 | 6.35 | 6.35 | 6.25 | 6.30 | 0.00 | 0.00 | 1,390,318 | 8,758.48 |
| 15/01/2564 | 6.45 | 6.50 | 6.25 | 6.30 | -0.10 | -1.56 | 4,955,891 | 31,518.01 |
| 14/01/2564 | 6.50 | 6.60 | 6.40 | 6.40 | 0.00 | 0.00 | 10,459,496 | 67,858.09 |
| 13/01/2564 | 6.30 | 6.50 | 6.25 | 6.40 | +0.10 | +1.59 | 5,679,138 | 36,360.41 |
| 12/01/2564 | 6.35 | 6.45 | 6.30 | 6.30 | -0.05 | -0.79 | 3,311,523 | 21,092.61 |
| 11/01/2564 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 4,021,111 | 25,373.65 |
| 08/01/2564 | 6.30 | 6.40 | 6.25 | 6.35 | +0.05 | +0.79 | 5,659,205 | 35,729.71 |
| 07/01/2564 | 6.15 | 6.35 | 6.10 | 6.30 | +0.15 | +2.44 | 4,867,110 | 30,320.90 |
| 06/01/2564 | 6.25 | 6.30 | 6.05 | 6.15 | -0.10 | -1.60 | 7,230,075 | 44,312.18 |
| 05/01/2564 | 6.10 | 6.40 | 6.10 | 6.25 | +0.15 | +2.46 | 5,974,785 | 37,577.09 |
| 04/01/2564 | 6.00 | 6.25 | 5.95 | 6.10 | 0.00 | 0.00 | 5,766,004 | 34,883.37 |
| 30/12/2563 | 6.30 | 6.35 | 6.10 | 6.10 | -0.20 | -3.17 | 1,854,798 | 11,462.78 |
| 29/12/2563 | 6.30 | 6.35 | 6.20 | 6.30 | 0.00 | 0.00 | 721,960 | 4,537.09 |
| 28/12/2563 | 6.25 | 6.35 | 6.15 | 6.30 | +0.05 | +0.80 | 2,866,023 | 17,961.03 |
| 25/12/2563 | 6.15 | 6.25 | 6.10 | 6.25 | +0.05 | +0.81 | 1,489,416 | 9,220.35 |
| 24/12/2563 | 6.10 | 6.25 | 6.00 | 6.20 | +0.15 | +2.48 | 1,721,216 | 10,518.89 |
| 23/12/2563 | 6.15 | 6.25 | 6.00 | 6.05 | -0.10 | -1.63 | 3,819,776 | 23,212.04 |
| 22/12/2563 | 6.05 | 6.20 | 6.00 | 6.15 | +0.10 | +1.65 | 2,591,158 | 15,775.32 |
| 21/12/2563 | 6.25 | 6.35 | 6.00 | 6.05 | -0.45 | -6.92 | 8,894,040 | 55,002.82 |
| 18/12/2563 | 6.55 | 6.65 | 6.50 | 6.50 | 0.00 | 0.00 | 6,163,047 | 40,369.23 |
| 17/12/2563 | 6.35 | 6.55 | 6.30 | 6.50 | +0.15 | +2.36 | 5,842,732 | 37,613.00 |
| 16/12/2563 | 6.30 | 6.40 | 6.25 | 6.35 | +0.05 | +0.79 | 4,937,039 | 31,169.48 |
| 15/12/2563 | 6.35 | 6.45 | 6.25 | 6.30 | -0.05 | -0.79 | 3,561,821 | 22,524.68 |
| 14/12/2563 | 6.45 | 6.55 | 6.25 | 6.35 | -0.10 | -1.55 | 4,222,621 | 27,098.66 |
| 09/12/2563 | 6.50 | 6.55 | 6.40 | 6.45 | -0.05 | -0.77 | 3,453,667 | 22,256.30 |
| 08/12/2563 | 6.40 | 6.60 | 6.40 | 6.50 | +0.10 | +1.56 | 3,695,088 | 24,052.38 |
| 04/12/2563 | 6.50 | 6.55 | 6.40 | 6.40 | -0.05 | -0.78 | 2,856,601 | 18,436.38 |
| 03/12/2563 | 6.45 | 6.55 | 6.45 | 6.45 | 0.00 | 0.00 | 1,642,763 | 10,658.99 |
| 02/12/2563 | 6.60 | 6.65 | 6.40 | 6.45 | -0.15 | -2.27 | 6,383,100 | 41,519.43 |
| 01/12/2563 | 6.60 | 6.70 | 6.55 | 6.60 | 0.00 | 0.00 | 2,889,534 | 19,115.11 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
