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) |
|---|---|---|---|---|---|---|---|---|
| 26/10/2564 | 9.74 | 9.79 | 9.71 | 9.76 | +0.02 | +0.21 | 114,583 | 1,116.74 |
| 25/10/2564 | 9.79 | 9.82 | 9.74 | 9.74 | -0.05 | -0.51 | 315,899 | 3,082.83 |
| 21/10/2564 | 9.81 | 9.82 | 9.78 | 9.79 | +0.01 | +0.10 | 149,287 | 1,462.14 |
| 20/10/2564 | 9.75 | 9.80 | 9.75 | 9.78 | +0.04 | +0.41 | 68,248 | 666.63 |
| 19/10/2564 | 9.82 | 9.85 | 9.73 | 9.74 | -0.07 | -0.71 | 598,548 | 5,839.79 |
| 18/10/2564 | 9.78 | 9.84 | 9.78 | 9.81 | +0.04 | +0.41 | 148,680 | 1,459.99 |
| 15/10/2564 | 9.78 | 9.85 | 9.76 | 9.77 | -0.01 | -0.10 | 1,133,981 | 11,102.42 |
| 14/10/2564 | 9.80 | 9.83 | 9.77 | 9.78 | 0.00 | 0.00 | 1,154,931 | 11,315.71 |
| 12/10/2564 | 9.76 | 9.83 | 9.75 | 9.78 | +0.05 | +0.51 | 1,415,231 | 13,854.38 |
| 11/10/2564 | 9.75 | 9.81 | 9.71 | 9.73 | -0.01 | -0.10 | 1,055,966 | 10,297.50 |
| 08/10/2564 | 9.72 | 9.80 | 9.72 | 9.74 | +0.03 | +0.31 | 1,436,991 | 14,030.56 |
| 07/10/2564 | 9.64 | 9.76 | 9.64 | 9.71 | +0.08 | +0.83 | 1,181,509 | 11,481.41 |
| 06/10/2564 | 9.68 | 9.71 | 9.62 | 9.63 | -0.05 | -0.52 | 943,061 | 9,106.71 |
| 05/10/2564 | 9.65 | 9.70 | 9.63 | 9.68 | +0.03 | +0.31 | 1,064,477 | 10,303.10 |
| 04/10/2564 | 9.61 | 9.66 | 9.61 | 9.65 | +0.08 | +0.84 | 108,347 | 1,044.20 |
| 01/10/2564 | 9.59 | 9.61 | 9.51 | 9.57 | -0.02 | -0.21 | 273,568 | 2,615.04 |
| 30/09/2564 | 9.64 | 9.67 | 9.56 | 9.59 | -0.06 | -0.62 | 550,419 | 5,275.67 |
| 29/09/2564 | 9.64 | 9.67 | 9.59 | 9.65 | 0.00 | 0.00 | 400,009 | 3,845.69 |
| 28/09/2564 | 9.71 | 9.71 | 9.63 | 9.65 | -0.03 | -0.31 | 184,885 | 1,786.67 |
| 27/09/2564 | 9.71 | 9.76 | 9.66 | 9.68 | -0.02 | -0.21 | 237,333 | 2,306.02 |
| 23/09/2564 | 9.65 | 9.72 | 9.65 | 9.70 | +0.11 | +1.15 | 463,340 | 4,489.24 |
| 22/09/2564 | 9.59 | 9.62 | 9.57 | 9.59 | 0.00 | 0.00 | 119,987 | 1,151.21 |
| 21/09/2564 | 9.54 | 9.59 | 9.48 | 9.59 | +0.05 | +0.52 | 233,807 | 2,229.80 |
| 20/09/2564 | 9.61 | 9.61 | 9.52 | 9.54 | -0.08 | -0.83 | 437,042 | 4,180.29 |
| 17/09/2564 | 9.71 | 9.71 | 9.62 | 9.62 | -0.08 | -0.82 | 218,340 | 2,104.68 |
| 16/09/2564 | 9.68 | 9.72 | 9.68 | 9.70 | +0.02 | +0.21 | 73,469 | 712.67 |
| 15/09/2564 | 9.74 | 9.74 | 9.65 | 9.68 | +0.01 | +0.10 | 214,405 | 2,074.83 |
| 14/09/2564 | 9.72 | 9.75 | 9.67 | 9.67 | -0.05 | -0.51 | 222,689 | 2,159.64 |
| 13/09/2564 | 9.76 | 9.78 | 9.72 | 9.72 | -0.05 | -0.51 | 181,647 | 1,769.15 |
| 10/09/2564 | 9.72 | 9.77 | 9.68 | 9.77 | +0.05 | +0.51 | 216,298 | 2,101.76 |
| 09/09/2564 | 9.76 | 9.83 | 9.72 | 9.72 | -0.04 | -0.41 | 307,905 | 3,010.09 |
| 08/09/2564 | 9.80 | 9.83 | 9.73 | 9.76 | -0.04 | -0.41 | 496,601 | 4,852.06 |
| 07/09/2564 | 9.85 | 9.92 | 9.80 | 9.80 | -0.07 | -0.71 | 1,103,846 | 10,873.14 |
| 06/09/2564 | 9.92 | 9.92 | 9.86 | 9.87 | +0.01 | +0.10 | 161,067 | 1,592.64 |
| 03/09/2564 | 9.85 | 9.92 | 9.83 | 9.86 | +0.01 | +0.10 | 1,079,209 | 10,665.11 |
| 02/09/2564 | 9.76 | 9.88 | 9.75 | 9.85 | +0.10 | +1.03 | 2,273,688 | 22,376.43 |
| 01/09/2564 | 9.81 | 9.83 | 9.73 | 9.75 | -0.04 | -0.41 | 1,042,843 | 10,190.13 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
