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) |
|---|---|---|---|---|---|---|---|---|
| 25/04/2561 | 11.60 | 11.60 | 11.47 | 11.52 | -0.08 | -0.69 | 97,000 | 1,116.87 |
| 24/04/2561 | 11.63 | 11.66 | 11.56 | 11.60 | -0.02 | -0.17 | 72,500 | 842.05 |
| 23/04/2561 | 11.70 | 11.70 | 11.58 | 11.62 | -0.01 | -0.09 | 109,835 | 1,278.50 |
| 20/04/2561 | 11.60 | 11.67 | 11.57 | 11.63 | +0.07 | +0.61 | 1,126,600 | 13,070.46 |
| 19/04/2561 | 11.39 | 11.57 | 11.39 | 11.56 | +0.22 | +1.94 | 686,200 | 7,905.10 |
| 18/04/2561 | 11.35 | 11.39 | 11.33 | 11.34 | 0.00 | 0.00 | 2,621,418 | 29,792.19 |
| 17/04/2561 | 11.39 | 11.40 | 11.32 | 11.34 | -0.05 | -0.44 | 645,800 | 7,340.43 |
| 12/04/2561 | 11.36 | 11.39 | 11.35 | 11.39 | +0.03 | +0.26 | 7,150 | 81.17 |
| 11/04/2561 | 11.34 | 11.39 | 11.34 | 11.36 | +0.02 | +0.18 | 85,800 | 974.61 |
| 10/04/2561 | 11.30 | 11.34 | 11.28 | 11.34 | +0.05 | +0.44 | 173,000 | 1,958.47 |
| 09/04/2561 | 11.20 | 11.31 | 11.18 | 11.29 | +0.09 | +0.80 | 88,500 | 994.70 |
| 05/04/2561 | 11.25 | 11.25 | 11.14 | 11.20 | -0.03 | -0.27 | 308,201 | 3,454.29 |
| 04/04/2561 | 11.39 | 11.40 | 11.19 | 11.23 | -0.17 | -1.49 | 469,200 | 5,275.30 |
| 03/04/2561 | 11.38 | 11.41 | 11.32 | 11.40 | -0.02 | -0.18 | 4,024,900 | 45,756.28 |
| 02/04/2561 | 11.31 | 11.42 | 11.31 | 11.42 | +0.02 | +0.18 | 53,307 | 606.44 |
| 30/03/2561 | 11.40 | 11.40 | 11.28 | 11.40 | +0.05 | +0.44 | 2,123,700 | 24,185.13 |
| 29/03/2561 | 11.57 | 11.57 | 11.30 | 11.35 | -0.14 | -1.22 | 3,033,000 | 34,603.85 |
| 28/03/2561 | 11.56 | 11.57 | 11.47 | 11.49 | -0.05 | -0.43 | 57,110 | 657.01 |
| 27/03/2561 | 11.51 | 11.59 | 11.51 | 11.54 | +0.01 | +0.09 | 46,101 | 533.18 |
| 26/03/2561 | 11.52 | 11.53 | 11.51 | 11.53 | +0.02 | +0.17 | 39,200 | 451.73 |
| 23/03/2561 | 11.45 | 11.51 | 11.42 | 11.51 | -0.01 | -0.09 | 624,100 | 7,154.69 |
| 22/03/2561 | 11.54 | 11.59 | 11.52 | 11.52 | -0.01 | -0.09 | 39,400 | 455.47 |
| 21/03/2561 | 11.59 | 11.60 | 11.53 | 11.53 | -0.02 | -0.17 | 9,200 | 106.27 |
| 20/03/2561 | 11.70 | 11.70 | 11.51 | 11.55 | -0.02 | -0.17 | 57,900 | 669.43 |
| 19/03/2561 | 11.62 | 11.62 | 11.54 | 11.57 | -0.05 | -0.43 | 76,400 | 883.54 |
| 16/03/2561 | 11.63 | 11.66 | 11.62 | 11.62 | -0.01 | -0.09 | 45,400 | 528.03 |
| 15/03/2561 | 11.72 | 11.72 | 11.59 | 11.63 | 0.00 | 0.00 | 137,300 | 1,598.21 |
| 14/03/2561 | 11.58 | 11.63 | 11.58 | 11.63 | +0.04 | +0.35 | 199,404 | 2,314.65 |
| 13/03/2561 | 11.54 | 11.60 | 11.53 | 11.59 | +0.05 | +0.43 | 138,000 | 1,595.67 |
| 12/03/2561 | 11.40 | 11.54 | 11.40 | 11.54 | +0.18 | +1.58 | 244,245 | 2,804.14 |
| 09/03/2561 | 11.41 | 11.41 | 11.30 | 11.36 | +0.01 | +0.09 | 4,566,100 | 52,049.84 |
| 08/03/2561 | 11.37 | 11.43 | 11.31 | 11.35 | -0.01 | -0.09 | 287,703 | 3,267.96 |
| 07/03/2561 | 11.46 | 11.46 | 11.35 | 11.36 | -0.10 | -0.87 | 786,000 | 8,955.37 |
| 06/03/2561 | 11.53 | 11.57 | 11.46 | 11.46 | -0.04 | -0.35 | 437,400 | 5,028.56 |
| 05/03/2561 | 11.65 | 11.65 | 11.41 | 11.50 | -0.01 | -0.09 | 6,661,300 | 76,739.73 |
| 02/03/2561 | 11.60 | 11.61 | 11.51 | 11.51 | -0.18 | -1.54 | 367,100 | 4,248.04 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
