ข้อมูลรายบริษัท/หลักทรัพย์
TOG : บริษัท ไทยออพติคอล กรุ๊ป 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) |
|---|---|---|---|---|---|---|---|---|
| 27/09/2564 | 9.05 | 9.45 | 9.00 | 9.35 | +0.30 | +3.31 | 2,324,431 | 21,470.04 |
| 23/09/2564 | 9.10 | 9.15 | 9.05 | 9.05 | -0.10 | -1.09 | 814,800 | 7,410.56 |
| 22/09/2564 | 9.05 | 9.65 | 9.05 | 9.15 | +0.15 | +1.67 | 4,748,474 | 44,332.46 |
| 21/09/2564 | 8.85 | 9.10 | 8.65 | 9.00 | +0.15 | +1.69 | 961,220 | 8,526.67 |
| 20/09/2564 | 9.05 | 9.10 | 8.70 | 8.85 | -0.25 | -2.75 | 1,018,612 | 9,064.14 |
| 17/09/2564 | 9.00 | 9.15 | 8.90 | 9.10 | 0.00 | 0.00 | 346,601 | 3,121.06 |
| 16/09/2564 | 9.10 | 9.15 | 9.05 | 9.10 | 0.00 | 0.00 | 446,720 | 4,056.30 |
| 15/09/2564 | 9.00 | 9.20 | 9.00 | 9.10 | +0.05 | +0.55 | 501,701 | 4,566.22 |
| 14/09/2564 | 9.45 | 9.45 | 8.95 | 9.05 | -0.25 | -2.69 | 1,094,002 | 9,944.63 |
| 13/09/2564 | 9.15 | 9.35 | 9.05 | 9.30 | +0.10 | +1.09 | 711,603 | 6,527.29 |
| 10/09/2564 | 9.10 | 9.45 | 8.90 | 9.20 | +0.35 | +3.95 | 1,385,394 | 12,730.05 |
| 09/09/2564 | 9.00 | 9.15 | 8.80 | 8.85 | -0.10 | -1.12 | 807,200 | 7,216.24 |
| 08/09/2564 | 8.65 | 9.00 | 8.65 | 8.95 | 0.00 | 0.00 | 1,067,857 | 9,426.32 |
| 07/09/2564 | 9.40 | 9.40 | 8.80 | 8.95 | -0.30 | -3.24 | 1,788,946 | 16,126.51 |
| 06/09/2564 | 9.45 | 9.50 | 9.15 | 9.25 | -0.20 | -2.12 | 958,231 | 8,900.60 |
| 03/09/2564 | 9.80 | 9.85 | 9.05 | 9.45 | -0.10 | -1.05 | 2,633,533 | 25,076.18 |
| 02/09/2564 | 9.05 | 9.65 | 9.00 | 9.55 | +0.75 | +8.52 | 5,779,547 | 54,401.33 |
| 01/09/2564 | 8.20 | 8.95 | 8.20 | 8.80 | +0.55 | +6.67 | 3,157,947 | 27,643.19 |
| 31/08/2564 | 8.20 | 8.30 | 8.15 | 8.25 | 0.00 | 0.00 | 451,744 | 3,705.07 |
| 30/08/2564 | 8.00 | 8.30 | 7.85 | 8.25 | +0.15 | +1.85 | 1,207,266 | 9,781.36 |
| 27/08/2564 | 8.25 | 8.40 | 8.00 | 8.10 | -0.40 | -4.71 | 1,360,156 | 11,163.80 |
| 26/08/2564 | 8.60 | 8.65 | 8.45 | 8.50 | -0.15 | -1.73 | 1,022,920 | 8,722.39 |
| 25/08/2564 | 8.70 | 8.70 | 8.55 | 8.65 | -0.05 | -0.57 | 667,800 | 5,767.99 |
| 24/08/2564 | 8.65 | 8.85 | 8.55 | 8.70 | +0.10 | +1.16 | 1,617,575 | 14,083.77 |
| 23/08/2564 | 8.80 | 9.00 | 8.50 | 8.60 | -0.15 | -1.71 | 2,645,977 | 23,147.08 |
| 20/08/2564 | 8.65 | 8.75 | 8.50 | 8.75 | +0.25 | +2.94 | 1,797,701 | 15,463.21 |
| 19/08/2564 | 8.60 | 8.60 | 8.40 | 8.50 | -0.05 | -0.58 | 1,542,062 | 13,127.05 |
| 18/08/2564 | 8.70 | 8.90 | 8.50 | 8.55 | -0.20 | -2.29 | 2,179,582 | 18,994.95 |
| 17/08/2564 | 8.85 | 9.05 | 8.65 | 8.75 | 0.00 | 0.00 | 4,261,685 | 37,582.44 |
| 16/08/2564 | 8.00 | 8.95 | 7.80 | 8.75 | +0.75 | +9.38 | 6,695,748 | 57,424.07 |
| 13/08/2564 | 8.40 | 8.40 | 7.95 | 8.00 | +0.20 | +2.56 | 4,911,837 | 40,438.20 |
| 11/08/2564 | 8.25 | 8.25 | 7.70 | 7.80 | -0.40 | -4.88 | 2,622,725 | 20,756.09 |
| 10/08/2564 | 8.10 | 8.35 | 8.05 | 8.20 | +0.10 | +1.23 | 1,922,050 | 15,685.75 |
| 09/08/2564 | 8.35 | 8.50 | 8.00 | 8.10 | 0.00 | 0.00 | 2,729,630 | 22,498.17 |
| 06/08/2564 | 7.80 | 8.35 | 7.80 | 8.10 | +0.35 | +4.52 | 6,354,357 | 51,862.57 |
| 05/08/2564 | 8.15 | 8.25 | 7.55 | 7.75 | -0.35 | -4.32 | 3,285,288 | 26,056.31 |
| 04/08/2564 | 7.65 | 8.10 | 7.40 | 8.10 | +0.50 | +6.58 | 3,617,891 | 28,396.11 |
| 03/08/2564 | 7.15 | 7.60 | 7.15 | 7.60 | +0.45 | +6.29 | 1,122,322 | 8,350.26 |
| 02/08/2564 | 7.10 | 7.25 | 6.95 | 7.15 | 0.00 | 0.00 | 625,590 | 4,461.65 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
