ข้อมูลรายบริษัท/หลักทรัพย์
TR : บริษัท ไทยเรยอน 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 | 51.00 | 51.50 | 51.00 | 51.25 | +0.25 | +0.49 | 28,451 | 1,453.25 |
| 25/01/2565 | 51.50 | 51.75 | 50.25 | 51.00 | +0.25 | +0.49 | 312,254 | 15,935.99 |
| 24/01/2565 | 53.00 | 54.25 | 50.75 | 50.75 | -2.25 | -4.25 | 429,503 | 22,579.52 |
| 21/01/2565 | 53.25 | 53.75 | 51.75 | 53.00 | -0.75 | -1.40 | 175,100 | 9,213.40 |
| 20/01/2565 | 53.50 | 54.00 | 52.75 | 53.75 | 0.00 | 0.00 | 55,702 | 2,962.86 |
| 19/01/2565 | 52.75 | 54.00 | 52.00 | 53.75 | +0.50 | +0.94 | 116,514 | 6,154.18 |
| 18/01/2565 | 54.50 | 54.50 | 52.00 | 53.25 | -1.25 | -2.29 | 204,700 | 10,855.15 |
| 17/01/2565 | 55.50 | 55.50 | 53.75 | 54.50 | -0.75 | -1.36 | 123,801 | 6,735.41 |
| 14/01/2565 | 55.00 | 56.50 | 54.75 | 55.25 | 0.00 | 0.00 | 214,518 | 11,985.42 |
| 13/01/2565 | 57.00 | 57.00 | 54.50 | 55.25 | -1.50 | -2.64 | 195,125 | 10,928.25 |
| 12/01/2565 | 57.00 | 57.00 | 55.00 | 56.75 | -0.25 | -0.44 | 178,907 | 10,002.49 |
| 11/01/2565 | 55.00 | 57.50 | 54.75 | 57.00 | +2.25 | +4.11 | 352,918 | 19,867.99 |
| 10/01/2565 | 54.25 | 55.00 | 54.25 | 54.75 | +0.50 | +0.92 | 209,603 | 11,471.34 |
| 07/01/2565 | 53.25 | 54.75 | 53.25 | 54.25 | +0.75 | +1.40 | 216,251 | 11,722.84 |
| 06/01/2565 | 53.00 | 53.50 | 52.75 | 53.50 | +0.25 | +0.47 | 87,501 | 4,637.65 |
| 05/01/2565 | 53.25 | 54.00 | 53.00 | 53.25 | 0.00 | 0.00 | 211,905 | 11,337.16 |
| 04/01/2565 | 53.50 | 53.50 | 52.75 | 53.25 | -0.25 | -0.47 | 175,701 | 9,328.88 |
| 30/12/2564 | 52.25 | 53.50 | 52.25 | 53.50 | +1.25 | +2.39 | 270,304 | 14,342.23 |
| 29/12/2564 | 52.50 | 52.75 | 52.25 | 52.25 | -0.50 | -0.95 | 42,709 | 2,237.77 |
| 28/12/2564 | 52.00 | 53.00 | 51.50 | 52.75 | +1.00 | +1.93 | 327,615 | 17,176.31 |
| 27/12/2564 | 51.25 | 51.75 | 50.25 | 51.75 | +0.75 | +1.47 | 117,704 | 5,991.57 |
| 24/12/2564 | 51.00 | 51.50 | 50.50 | 51.00 | 0.00 | 0.00 | 86,726 | 4,421.47 |
| 23/12/2564 | 49.75 | 51.00 | 49.00 | 51.00 | +1.00 | +2.00 | 134,542 | 6,748.34 |
| 22/12/2564 | 50.25 | 50.25 | 49.25 | 50.00 | -0.50 | -0.99 | 23,414 | 1,165.32 |
| 21/12/2564 | 50.25 | 51.00 | 50.00 | 50.50 | -0.50 | -0.98 | 52,227 | 2,630.35 |
| 20/12/2564 | 51.50 | 51.50 | 49.75 | 51.00 | -0.25 | -0.49 | 74,608 | 3,768.95 |
| 17/12/2564 | 51.00 | 51.75 | 50.50 | 51.25 | -0.25 | -0.49 | 118,403 | 6,054.25 |
| 16/12/2564 | 50.25 | 51.50 | 49.75 | 51.50 | +1.25 | +2.49 | 204,201 | 10,423.90 |
| 15/12/2564 | 50.25 | 50.25 | 49.00 | 50.25 | +0.25 | +0.50 | 85,127 | 4,228.21 |
| 14/12/2564 | 49.25 | 50.75 | 48.75 | 50.00 | +0.75 | +1.52 | 242,820 | 12,094.29 |
| 13/12/2564 | 48.25 | 49.25 | 48.25 | 49.25 | +1.00 | +2.07 | 91,925 | 4,485.14 |
| 09/12/2564 | 47.00 | 48.75 | 47.00 | 48.25 | +1.25 | +2.66 | 97,965 | 4,683.17 |
| 08/12/2564 | 47.00 | 47.50 | 46.75 | 47.00 | 0.00 | 0.00 | 50,347 | 2,363.13 |
| 07/12/2564 | 47.25 | 47.50 | 46.75 | 47.00 | 0.00 | 0.00 | 42,100 | 1,974.10 |
| 03/12/2564 | 47.25 | 47.75 | 47.00 | 47.00 | 0.00 | 0.00 | 42,660 | 2,016.72 |
| 02/12/2564 | 47.50 | 47.75 | 47.00 | 47.00 | -0.50 | -1.05 | 28,801 | 1,363.35 |
| 01/12/2564 | 48.00 | 48.00 | 47.00 | 47.50 | -0.25 | -0.52 | 53,300 | 2,522.05 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
