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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2564 | 9.10 | 9.14 | 9.04 | 9.06 | -0.04 | -0.44 | 477,540 | 4,329.87 |
| 23/07/2564 | 9.15 | 9.15 | 9.09 | 9.10 | -0.03 | -0.33 | 332,435 | 3,030.53 |
| 22/07/2564 | 9.12 | 9.17 | 9.12 | 9.13 | +0.02 | +0.22 | 156,332 | 1,430.26 |
| 21/07/2564 | 9.10 | 9.12 | 9.06 | 9.11 | +0.03 | +0.33 | 281,736 | 2,559.99 |
| 20/07/2564 | 9.18 | 9.18 | 9.05 | 9.08 | -0.10 | -1.09 | 1,860,594 | 16,910.09 |
| 19/07/2564 | 9.28 | 9.28 | 9.16 | 9.18 | -0.12 | -1.29 | 758,774 | 6,968.84 |
| 16/07/2564 | 9.32 | 9.32 | 9.24 | 9.30 | 0.00 | 0.00 | 99,422 | 922.44 |
| 15/07/2564 | 9.31 | 9.32 | 9.28 | 9.30 | +0.01 | +0.11 | 379,075 | 3,526.44 |
| 14/07/2564 | 9.30 | 9.30 | 9.25 | 9.29 | -0.01 | -0.11 | 162,128 | 1,502.92 |
| 13/07/2564 | 9.23 | 9.30 | 9.22 | 9.30 | +0.11 | +1.20 | 215,034 | 1,993.82 |
| 12/07/2564 | 9.24 | 9.26 | 9.15 | 9.19 | -0.05 | -0.54 | 451,234 | 4,149.90 |
| 09/07/2564 | 9.20 | 9.25 | 9.17 | 9.24 | +0.02 | +0.22 | 589,023 | 5,423.57 |
| 08/07/2564 | 9.34 | 9.34 | 9.21 | 9.22 | -0.14 | -1.50 | 1,857,258 | 17,165.50 |
| 07/07/2564 | 9.40 | 9.40 | 9.35 | 9.36 | -0.04 | -0.43 | 176,108 | 1,650.37 |
| 06/07/2564 | 9.35 | 9.44 | 9.35 | 9.40 | +0.04 | +0.43 | 417,239 | 3,930.56 |
| 05/07/2564 | 9.38 | 9.38 | 9.35 | 9.36 | +0.01 | +0.11 | 215,934 | 2,022.63 |
| 02/07/2564 | 9.43 | 9.45 | 9.34 | 9.35 | -0.09 | -0.95 | 428,656 | 4,015.73 |
| 01/07/2564 | 9.40 | 9.45 | 9.38 | 9.44 | +0.04 | +0.43 | 131,640 | 1,238.50 |
| 30/06/2564 | 9.46 | 9.47 | 9.40 | 9.40 | -0.05 | -0.53 | 256,772 | 2,423.22 |
| 29/06/2564 | 9.38 | 9.46 | 9.38 | 9.45 | +0.06 | +0.64 | 748,169 | 7,064.89 |
| 28/06/2564 | 9.42 | 9.42 | 9.35 | 9.39 | -0.05 | -0.53 | 396,845 | 3,721.93 |
| 25/06/2564 | 9.44 | 9.48 | 9.40 | 9.44 | +0.01 | +0.11 | 319,622 | 3,018.86 |
| 24/06/2564 | 9.46 | 9.46 | 9.36 | 9.43 | -0.03 | -0.32 | 1,302,135 | 12,243.72 |
| 23/06/2564 | 9.52 | 9.54 | 9.45 | 9.46 | -0.06 | -0.63 | 833,519 | 7,886.39 |
| 22/06/2564 | 9.50 | 9.55 | 9.48 | 9.52 | +0.02 | +0.21 | 329,363 | 3,134.25 |
| 21/06/2564 | 9.58 | 9.58 | 9.45 | 9.50 | -0.08 | -0.84 | 1,452,404 | 13,785.55 |
| 18/06/2564 | 9.59 | 9.60 | 9.53 | 9.58 | -0.01 | -0.10 | 352,451 | 3,368.94 |
| 17/06/2564 | 9.60 | 9.65 | 9.58 | 9.59 | -0.04 | -0.42 | 412,477 | 3,965.29 |
| 16/06/2564 | 9.63 | 9.68 | 9.63 | 9.63 | -0.01 | -0.10 | 184,931 | 1,784.27 |
| 15/06/2564 | 9.72 | 9.74 | 9.63 | 9.64 | -0.07 | -0.72 | 286,841 | 2,775.30 |
| 14/06/2564 | 9.73 | 9.75 | 9.70 | 9.71 | -0.01 | -0.10 | 310,596 | 3,021.44 |
| 11/06/2564 | 9.67 | 9.72 | 9.66 | 9.72 | +0.07 | +0.73 | 1,214,393 | 11,781.27 |
| 10/06/2564 | 9.68 | 9.72 | 9.65 | 9.65 | 0.00 | 0.00 | 493,536 | 4,779.43 |
| 09/06/2564 | 9.59 | 9.66 | 9.59 | 9.65 | +0.07 | +0.73 | 571,433 | 5,510.84 |
| 08/06/2564 | 9.55 | 9.60 | 9.54 | 9.58 | +0.02 | +0.21 | 758,559 | 7,262.74 |
| 07/06/2564 | 9.62 | 9.66 | 9.56 | 9.56 | -0.04 | -0.42 | 430,885 | 4,146.54 |
| 04/06/2564 | 9.65 | 9.65 | 9.59 | 9.60 | -0.04 | -0.41 | 263,432 | 2,533.18 |
| 02/06/2564 | 9.67 | 9.70 | 9.63 | 9.64 | -0.01 | -0.10 | 441,395 | 4,261.88 |
| 01/06/2564 | 9.50 | 9.67 | 9.50 | 9.65 | +0.19 | +2.01 | 1,370,977 | 13,145.58 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
