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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2565 | 10.20 | 10.40 | 10.20 | 10.20 | 0.00 | 0.00 | 628,301 | 6,455.36 |
| 25/01/2565 | 10.40 | 10.50 | 10.00 | 10.20 | -0.30 | -2.86 | 1,650,637 | 16,807.57 |
| 24/01/2565 | 10.80 | 11.00 | 10.40 | 10.50 | -0.50 | -4.55 | 1,472,504 | 15,594.38 |
| 21/01/2565 | 10.80 | 11.10 | 10.60 | 11.00 | 0.00 | 0.00 | 1,492,902 | 16,137.86 |
| 20/01/2565 | 10.90 | 11.30 | 10.90 | 11.00 | +0.40 | +3.77 | 3,147,503 | 34,704.07 |
| 19/01/2565 | 10.40 | 10.90 | 10.20 | 10.60 | +0.20 | +1.92 | 3,778,879 | 40,031.05 |
| 18/01/2565 | 10.80 | 10.90 | 10.40 | 10.40 | -0.40 | -3.70 | 3,625,187 | 38,499.34 |
| 17/01/2565 | 11.90 | 12.00 | 10.50 | 10.80 | -1.20 | -10.00 | 9,360,313 | 103,411.04 |
| 14/01/2565 | 12.30 | 12.70 | 11.90 | 12.00 | -0.40 | -3.23 | 3,128,053 | 37,982.71 |
| 13/01/2565 | 11.90 | 12.80 | 11.90 | 12.40 | +0.50 | +4.20 | 4,909,829 | 61,029.05 |
| 12/01/2565 | 11.80 | 12.30 | 11.50 | 11.90 | 0.00 | 0.00 | 3,645,007 | 43,462.08 |
| 11/01/2565 | 11.10 | 12.30 | 11.10 | 11.90 | +0.80 | +7.21 | 5,617,764 | 66,259.14 |
| 10/01/2565 | 11.30 | 11.70 | 11.10 | 11.10 | -0.20 | -1.77 | 2,713,381 | 30,857.23 |
| 07/01/2565 | 11.20 | 11.50 | 11.00 | 11.30 | +0.10 | +0.89 | 1,540,907 | 17,275.52 |
| 06/01/2565 | 11.30 | 11.30 | 11.00 | 11.20 | -0.10 | -0.88 | 1,590,610 | 17,705.49 |
| 05/01/2565 | 11.80 | 11.80 | 11.00 | 11.30 | -0.40 | -3.42 | 4,677,040 | 53,075.50 |
| 04/01/2565 | 10.60 | 12.00 | 10.50 | 11.70 | +1.30 | +12.50 | 10,278,782 | 116,741.02 |
| 30/12/2564 | 10.30 | 10.70 | 10.20 | 10.40 | +0.10 | +0.97 | 29,880,565 | 270,622.96 |
| 29/12/2564 | 10.30 | 10.50 | 10.10 | 10.30 | +0.10 | +0.98 | 1,851,701 | 19,038.80 |
| 28/12/2564 | 10.50 | 10.60 | 10.20 | 10.20 | -0.30 | -2.86 | 1,413,053 | 14,639.06 |
| 27/12/2564 | 10.20 | 11.30 | 10.20 | 10.50 | +0.40 | +3.96 | 6,766,351 | 72,848.38 |
| 24/12/2564 | 10.60 | 10.60 | 10.10 | 10.10 | -0.40 | -3.81 | 1,920,511 | 19,673.60 |
| 23/12/2564 | 10.70 | 10.70 | 10.20 | 10.50 | 0.00 | 0.00 | 1,812,386 | 18,878.99 |
| 22/12/2564 | 10.50 | 11.00 | 10.40 | 10.50 | +0.10 | +0.96 | 3,101,613 | 33,171.42 |
| 21/12/2564 | 10.30 | 11.00 | 10.30 | 10.40 | +0.20 | +1.96 | 8,437,576 | 89,641.33 |
| 20/12/2564 | 10.20 | 10.70 | 9.85 | 10.20 | +0.10 | +0.99 | 7,636,658 | 78,494.20 |
| 17/12/2564 | 9.00 | 10.10 | 9.00 | 10.10 | +1.10 | +12.22 | 6,822,216 | 65,658.49 |
| 16/12/2564 | 8.90 | 9.10 | 8.85 | 9.00 | +0.05 | +0.56 | 774,900 | 6,944.94 |
| 15/12/2564 | 9.30 | 9.30 | 8.95 | 8.95 | -0.15 | -1.65 | 1,402,692 | 12,720.55 |
| 14/12/2564 | 8.95 | 9.35 | 8.70 | 9.10 | +0.25 | +2.82 | 2,783,125 | 25,042.81 |
| 13/12/2564 | 8.30 | 8.95 | 8.30 | 8.85 | +0.70 | +8.59 | 3,003,022 | 26,062.37 |
| 09/12/2564 | 8.00 | 8.15 | 7.95 | 8.15 | +0.15 | +1.88 | 270,402 | 2,164.83 |
| 08/12/2564 | 8.00 | 8.05 | 7.90 | 8.00 | +0.10 | +1.27 | 141,704 | 1,129.20 |
| 07/12/2564 | 7.85 | 8.10 | 7.85 | 7.90 | +0.05 | +0.64 | 335,232 | 2,663.69 |
| 03/12/2564 | 7.90 | 8.10 | 7.85 | 7.85 | +0.10 | +1.29 | 235,000 | 1,856.84 |
| 02/12/2564 | 7.75 | 7.95 | 7.75 | 7.75 | -0.10 | -1.27 | 260,400 | 2,032.06 |
| 01/12/2564 | 7.65 | 7.95 | 7.65 | 7.85 | +0.20 | +2.61 | 325,551 | 2,543.60 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
