ข้อมูลรายบริษัท/หลักทรัพย์
TDEX : กองทุนเปิด ไทยเด็กซ์ เซ็ท 50 อีทีเอฟ
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) |
|---|---|---|---|---|---|---|---|---|
| 20/07/2561 | 10.70 | 10.85 | 10.68 | 10.83 | +0.16 | +1.50 | 559,710 | 6,027.37 |
| 19/07/2561 | 10.58 | 10.67 | 10.58 | 10.67 | +0.09 | +0.85 | 216,326 | 2,295.95 |
| 18/07/2561 | 10.55 | 10.58 | 10.55 | 10.58 | +0.06 | +0.57 | 333,174 | 3,515.50 |
| 17/07/2561 | 10.52 | 10.52 | 10.47 | 10.52 | 0.00 | 0.00 | 203,532 | 2,134.06 |
| 16/07/2561 | 10.68 | 10.68 | 10.52 | 10.52 | -0.10 | -0.94 | 433,800 | 4,589.04 |
| 13/07/2561 | 10.66 | 10.67 | 10.60 | 10.62 | -0.01 | -0.09 | 26,800 | 284.70 |
| 12/07/2561 | 10.64 | 10.70 | 10.60 | 10.63 | 0.00 | 0.00 | 45,900 | 488.24 |
| 11/07/2561 | 10.60 | 10.69 | 10.55 | 10.63 | 0.00 | 0.00 | 52,722 | 559.86 |
| 10/07/2561 | 10.55 | 10.65 | 10.53 | 10.63 | +0.08 | +0.76 | 132,550 | 1,406.39 |
| 09/07/2561 | 10.50 | 10.59 | 10.50 | 10.55 | +0.07 | +0.67 | 99,900 | 1,053.11 |
| 06/07/2561 | 10.42 | 10.48 | 10.35 | 10.48 | +0.06 | +0.58 | 55,900 | 580.62 |
| 05/07/2561 | 10.46 | 10.56 | 10.40 | 10.42 | -0.13 | -1.23 | 2,136,400 | 22,385.98 |
| 04/07/2561 | 10.52 | 10.56 | 10.52 | 10.55 | +0.03 | +0.29 | 225,600 | 2,377.94 |
| 03/07/2561 | 10.40 | 10.52 | 10.38 | 10.52 | +0.13 | +1.25 | 199,924 | 2,084.85 |
| 02/07/2561 | 10.40 | 10.40 | 10.30 | 10.39 | +0.01 | +0.10 | 55,890 | 579.38 |
| 29/06/2561 | 10.51 | 10.51 | 10.35 | 10.38 | -0.05 | -0.48 | 223,100 | 2,317.18 |
| 28/06/2561 | 10.49 | 10.50 | 10.43 | 10.43 | -0.06 | -0.57 | 147,300 | 1,539.84 |
| 27/06/2561 | 10.51 | 10.56 | 10.47 | 10.49 | -0.01 | -0.10 | 288,100 | 3,032.85 |
| 26/06/2561 | 10.49 | 10.50 | 10.40 | 10.50 | -0.01 | -0.10 | 212,900 | 2,223.96 |
| 25/06/2561 | 10.56 | 10.62 | 10.50 | 10.51 | -0.06 | -0.57 | 108,200 | 1,140.83 |
| 22/06/2561 | 10.50 | 10.61 | 10.49 | 10.57 | +0.04 | +0.38 | 382,752 | 4,039.20 |
| 21/06/2561 | 10.75 | 10.75 | 10.51 | 10.53 | -0.19 | -1.77 | 571,600 | 6,066.87 |
| 20/06/2561 | 10.83 | 10.83 | 10.60 | 10.72 | -0.01 | -0.09 | 707,745 | 7,536.81 |
| 19/06/2561 | 10.88 | 10.88 | 10.70 | 10.73 | -0.17 | -1.56 | 574,772 | 6,177.52 |
| 18/06/2561 | 11.03 | 11.03 | 10.87 | 10.90 | -0.12 | -1.09 | 873,600 | 9,523.32 |
| 15/06/2561 | 11.10 | 11.10 | 10.95 | 11.02 | -0.02 | -0.18 | 397,300 | 4,370.82 |
| 14/06/2561 | 11.11 | 11.11 | 10.99 | 11.04 | -0.09 | -0.81 | 2,696,000 | 29,692.80 |
| 13/06/2561 | 11.22 | 11.22 | 11.11 | 11.13 | -0.09 | -0.80 | 87,305 | 972.51 |
| 12/06/2561 | 11.11 | 11.22 | 11.11 | 11.22 | +0.06 | +0.54 | 78,543 | 878.87 |
| 11/06/2561 | 11.17 | 11.17 | 11.10 | 11.16 | +0.01 | +0.09 | 298,600 | 3,324.09 |
| 08/06/2561 | 11.25 | 11.25 | 11.11 | 11.15 | -0.10 | -0.89 | 528,947 | 5,894.38 |
| 07/06/2561 | 11.27 | 11.28 | 11.25 | 11.25 | -0.02 | -0.18 | 46,050 | 518.41 |
| 06/06/2561 | 11.25 | 11.27 | 11.22 | 11.27 | +0.06 | +0.54 | 87,000 | 979.13 |
| 05/06/2561 | 11.20 | 11.21 | 11.10 | 11.21 | +0.05 | +0.45 | 4,384,442 | 48,800.14 |
| 04/06/2561 | 11.17 | 11.17 | 11.10 | 11.16 | +0.01 | +0.09 | 148,300 | 1,648.54 |
| 01/06/2561 | 11.20 | 11.20 | 11.10 | 11.15 | -0.05 | -0.45 | 461,255 | 5,143.22 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
