ข้อมูลรายบริษัท/หลักทรัพย์
TVD : บริษัท ทีวี ไดเร็ค 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2564 | 0.95 | 0.97 | 0.92 | 0.92 | -0.03 | -3.16 | 3,090,166 | 2,901.20 |
| 29/11/2564 | 0.97 | 0.98 | 0.94 | 0.95 | -0.03 | -3.06 | 4,792,839 | 4,588.67 |
| 26/11/2564 | 1.00 | 1.00 | 0.96 | 0.98 | -0.01 | -1.01 | 3,007,260 | 2,944.74 |
| 25/11/2564 | 1.01 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00 | 1,188,100 | 1,187.72 |
| 24/11/2564 | 1.00 | 1.02 | 1.00 | 1.00 | +0.01 | +1.01 | 1,939,965 | 1,945.37 |
| 23/11/2564 | 1.00 | 1.00 | 0.99 | 0.99 | 0.00 | 0.00 | 1,851,993 | 1,837.58 |
| 22/11/2564 | 1.00 | 1.01 | 0.99 | 0.99 | 0.00 | 0.00 | 582,200 | 582.04 |
| 19/11/2564 | 1.01 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00 | 599,332 | 597.37 |
| 18/11/2564 | 1.00 | 1.01 | 0.99 | 1.00 | +0.01 | +1.01 | 1,140,100 | 1,140.83 |
| 17/11/2564 | 1.01 | 1.01 | 0.99 | 0.99 | 0.00 | 0.00 | 3,276,930 | 3,283.51 |
| 16/11/2564 | 1.01 | 1.03 | 0.99 | 0.99 | -0.01 | -1.00 | 1,909,939 | 1,922.86 |
| 15/11/2564 | 1.01 | 1.01 | 0.98 | 1.00 | -0.01 | -0.99 | 2,733,579 | 2,722.41 |
| 12/11/2564 | 1.01 | 1.02 | 1.00 | 1.01 | -0.01 | -0.98 | 1,044,844 | 1,055.53 |
| 11/11/2564 | 1.02 | 1.02 | 1.00 | 1.02 | +0.01 | +0.99 | 403,177 | 408.05 |
| 10/11/2564 | 0.99 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00 | 184,390 | 184.72 |
| 09/11/2564 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00 | 895,500 | 890.51 |
| 08/11/2564 | 1.01 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00 | 765,418 | 768.12 |
| 05/11/2564 | 1.00 | 1.01 | 1.00 | 1.00 | -0.01 | -0.99 | 298,000 | 298.38 |
| 04/11/2564 | 0.97 | 1.01 | 0.97 | 1.01 | +0.03 | +3.06 | 1,556,409 | 1,537.66 |
| 03/11/2564 | 1.01 | 1.01 | 0.97 | 0.98 | -0.02 | -2.00 | 3,610,100 | 3,575.42 |
| 02/11/2564 | 1.01 | 1.03 | 0.99 | 1.00 | -0.01 | -0.99 | 4,384,800 | 4,408.95 |
| 01/11/2564 | 1.02 | 1.03 | 1.01 | 1.01 | -0.01 | -0.98 | 2,429,300 | 2,465.64 |
| 29/10/2564 | 1.08 | 1.08 | 1.01 | 1.02 | -0.06 | -5.56 | 13,891,961 | 14,313.27 |
| 28/10/2564 | 1.09 | 1.09 | 1.07 | 1.08 | -0.01 | -0.92 | 2,619,800 | 2,828.79 |
| 27/10/2564 | 1.08 | 1.10 | 1.07 | 1.09 | +0.01 | +0.93 | 2,386,001 | 2,587.61 |
| 26/10/2564 | 1.09 | 1.10 | 1.08 | 1.08 | -0.01 | -0.92 | 2,256,400 | 2,453.33 |
| 25/10/2564 | 1.09 | 1.11 | 1.09 | 1.09 | 0.00 | 0.00 | 1,471,505 | 1,610.23 |
| 21/10/2564 | 1.11 | 1.11 | 1.09 | 1.09 | -0.01 | -0.91 | 1,559,100 | 1,708.68 |
| 20/10/2564 | 1.09 | 1.11 | 1.09 | 1.10 | 0.00 | 0.00 | 2,481,491 | 2,724.49 |
| 19/10/2564 | 1.12 | 1.14 | 1.10 | 1.10 | -0.02 | -1.79 | 4,685,523 | 5,217.28 |
| 18/10/2564 | 1.10 | 1.13 | 1.10 | 1.12 | +0.02 | +1.82 | 4,161,431 | 4,636.30 |
| 15/10/2564 | 1.11 | 1.12 | 1.09 | 1.10 | -0.01 | -0.90 | 1,016,949 | 1,121.98 |
| 14/10/2564 | 1.12 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89 | 2,391,404 | 2,657.20 |
| 12/10/2564 | 1.12 | 1.15 | 1.10 | 1.12 | +0.01 | +0.90 | 8,789,008 | 9,886.06 |
| 11/10/2564 | 1.10 | 1.15 | 1.09 | 1.11 | +0.01 | +0.91 | 16,333,458 | 18,311.15 |
| 08/10/2564 | 1.09 | 1.12 | 1.09 | 1.10 | +0.01 | +0.92 | 4,576,300 | 5,061.58 |
| 07/10/2564 | 1.09 | 1.10 | 1.09 | 1.09 | 0.00 | 0.00 | 1,538,501 | 1,679.79 |
| 06/10/2564 | 1.09 | 1.10 | 1.08 | 1.09 | +0.01 | +0.93 | 3,401,400 | 3,690.34 |
| 05/10/2564 | 1.10 | 1.11 | 1.08 | 1.08 | -0.02 | -1.82 | 5,367,400 | 5,831.09 |
| 04/10/2564 | 1.11 | 1.12 | 1.10 | 1.10 | 0.00 | 0.00 | 1,483,300 | 1,639.08 |
| 01/10/2564 | 1.11 | 1.12 | 1.09 | 1.10 | -0.01 | -0.90 | 3,558,900 | 3,927.71 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
