ข้อมูลรายบริษัท/หลักทรัพย์
TCAP : บริษัท ทุนธนชาต 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) |
|---|---|---|---|---|---|---|---|---|
| 28/10/2563 | 26.75 | 28.00 | 26.50 | 27.75 | +0.75 | +2.78 | 7,330,010 | 200,741.41 |
| 27/10/2563 | 26.75 | 27.25 | 26.00 | 27.00 | 0.00 | 0.00 | 13,473,920 | 358,038.28 |
| 26/10/2563 | 27.50 | 27.75 | 26.75 | 27.00 | -0.75 | -2.70 | 10,602,231 | 287,167.79 |
| 22/10/2563 | 27.75 | 28.50 | 27.25 | 27.75 | +0.25 | +0.91 | 10,481,132 | 291,802.66 |
| 21/10/2563 | 27.25 | 28.00 | 27.00 | 27.50 | +0.50 | +1.85 | 5,577,458 | 152,901.09 |
| 20/10/2563 | 27.50 | 28.00 | 27.00 | 27.00 | -0.50 | -1.82 | 5,407,331 | 147,440.97 |
| 19/10/2563 | 28.50 | 28.75 | 27.25 | 27.50 | -1.25 | -4.35 | 7,352,807 | 203,519.43 |
| 16/10/2563 | 28.75 | 29.00 | 28.25 | 28.75 | +0.25 | +0.88 | 3,086,480 | 88,234.48 |
| 15/10/2563 | 28.50 | 28.75 | 28.25 | 28.50 | -0.25 | -0.87 | 4,051,268 | 115,427.79 |
| 14/10/2563 | 28.75 | 29.25 | 28.50 | 28.75 | 0.00 | 0.00 | 4,968,844 | 142,991.56 |
| 12/10/2563 | 29.00 | 29.50 | 28.50 | 28.75 | -0.25 | -0.86 | 5,992,989 | 173,249.73 |
| 09/10/2563 | 29.50 | 29.75 | 28.75 | 29.00 | -0.50 | -1.69 | 4,841,718 | 140,539.53 |
| 08/10/2563 | 29.25 | 30.00 | 29.25 | 29.50 | +0.25 | +0.85 | 3,782,825 | 112,213.25 |
| 07/10/2563 | 29.00 | 29.25 | 28.75 | 29.25 | +0.25 | +0.86 | 4,586,173 | 133,223.01 |
| 06/10/2563 | 29.00 | 29.25 | 28.75 | 29.00 | +0.50 | +1.75 | 5,060,275 | 146,634.07 |
| 05/10/2563 | 29.00 | 29.00 | 28.50 | 28.50 | -0.25 | -0.87 | 2,870,543 | 82,355.74 |
| 02/10/2563 | 29.25 | 29.50 | 28.75 | 28.75 | -0.50 | -1.71 | 3,743,590 | 108,316.36 |
| 01/10/2563 | 29.00 | 29.75 | 28.75 | 29.25 | +0.25 | +0.86 | 2,531,747 | 74,046.44 |
| 30/09/2563 | 29.75 | 30.00 | 29.00 | 29.00 | -0.75 | -2.52 | 4,421,886 | 129,296.17 |
| 29/09/2563 | 30.00 | 30.25 | 29.50 | 29.75 | -0.25 | -0.83 | 2,044,099 | 61,100.26 |
| 28/09/2563 | 29.75 | 30.25 | 29.00 | 30.00 | +0.50 | +1.69 | 5,890,784 | 174,303.09 |
| 25/09/2563 | 30.50 | 30.50 | 29.25 | 29.50 | -1.00 | -3.28 | 5,587,586 | 166,230.50 |
| 24/09/2563 | 30.00 | 30.50 | 29.75 | 30.50 | +0.25 | +0.83 | 3,297,890 | 99,390.39 |
| 23/09/2563 | 30.50 | 30.75 | 30.00 | 30.25 | -0.25 | -0.82 | 4,910,392 | 148,309.78 |
| 22/09/2563 | 30.75 | 31.00 | 30.25 | 30.50 | -0.25 | -0.81 | 3,829,616 | 116,825.82 |
| 21/09/2563 | 31.50 | 31.50 | 30.75 | 30.75 | -0.50 | -1.60 | 2,455,125 | 76,221.70 |
| 18/09/2563 | 30.75 | 31.25 | 30.50 | 31.25 | +0.50 | +1.63 | 3,595,167 | 111,693.67 |
| 17/09/2563 | 30.75 | 31.25 | 30.50 | 30.75 | -0.25 | -0.81 | 3,204,361 | 98,662.55 |
| 16/09/2563 | 31.00 | 31.50 | 30.75 | 31.00 | 0.00 | 0.00 | 4,110,194 | 127,490.45 |
| 15/09/2563 | 31.25 | 31.50 | 31.00 | 31.00 | 0.00 | 0.00 | 2,089,499 | 65,116.49 |
| 14/09/2563 | 31.50 | 31.75 | 31.00 | 31.00 | -0.25 | -0.80 | 2,157,212 | 67,370.96 |
| 11/09/2563 | 31.25 | 31.75 | 31.25 | 31.25 | -0.25 | -0.79 | 2,661,509 | 83,768.81 |
| 10/09/2563 | 31.50 | 31.75 | 31.25 | 31.50 | +0.25 | +0.80 | 1,815,064 | 57,192.90 |
| 09/09/2563 | 31.00 | 31.50 | 30.50 | 31.25 | +0.25 | +0.81 | 4,530,031 | 140,113.91 |
| 08/09/2563 | 31.50 | 31.75 | 31.00 | 31.00 | -0.75 | -2.36 | 4,413,645 | 137,628.04 |
| 03/09/2563 | 32.00 | 32.25 | 31.50 | 31.75 | 0.00 | 0.00 | 2,104,246 | 66,719.51 |
| 02/09/2563 | 31.50 | 31.75 | 31.25 | 31.75 | +0.25 | +0.79 | 1,641,865 | 51,728.21 |
| 01/09/2563 | 32.25 | 32.50 | 31.50 | 31.50 | -0.75 | -2.33 | 3,514,734 | 111,834.64 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
