ข้อมูลรายบริษัท/หลักทรัพย์
VNG : บริษัท วนชัย 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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2564 | 9.55 | 9.80 | 9.55 | 9.60 | +0.05 | +0.52 | 2,206,409 | 21,378.87 |
| 20/10/2564 | 9.60 | 9.65 | 9.50 | 9.55 | +0.10 | +1.06 | 1,401,900 | 13,420.82 |
| 19/10/2564 | 9.60 | 9.75 | 9.35 | 9.45 | -0.05 | -0.53 | 3,242,908 | 30,980.21 |
| 18/10/2564 | 9.60 | 9.70 | 9.50 | 9.50 | -0.10 | -1.04 | 1,765,301 | 16,918.76 |
| 15/10/2564 | 10.00 | 10.00 | 9.40 | 9.60 | -0.35 | -3.52 | 6,856,205 | 66,287.22 |
| 14/10/2564 | 9.70 | 9.95 | 9.55 | 9.95 | +0.25 | +2.58 | 6,239,061 | 61,292.29 |
| 12/10/2564 | 9.05 | 9.75 | 9.05 | 9.70 | +0.60 | +6.59 | 6,866,844 | 65,164.58 |
| 11/10/2564 | 9.40 | 9.55 | 8.95 | 9.10 | -0.30 | -3.19 | 6,942,252 | 63,701.27 |
| 08/10/2564 | 9.45 | 9.75 | 9.40 | 9.40 | -0.05 | -0.53 | 3,636,700 | 34,694.88 |
| 07/10/2564 | 9.65 | 9.65 | 9.25 | 9.45 | -0.10 | -1.05 | 4,696,024 | 44,226.84 |
| 06/10/2564 | 9.75 | 9.85 | 9.55 | 9.55 | -0.20 | -2.05 | 3,393,163 | 32,685.36 |
| 05/10/2564 | 9.80 | 10.00 | 9.55 | 9.75 | +0.05 | +0.52 | 6,556,158 | 63,916.03 |
| 04/10/2564 | 9.80 | 9.80 | 9.45 | 9.70 | +0.05 | +0.52 | 5,721,502 | 55,311.27 |
| 01/10/2564 | 10.00 | 10.00 | 9.50 | 9.65 | -0.30 | -3.02 | 5,620,150 | 54,386.98 |
| 30/09/2564 | 9.50 | 10.10 | 9.50 | 9.95 | +0.50 | +5.29 | 14,254,579 | 141,318.14 |
| 29/09/2564 | 9.40 | 9.70 | 9.40 | 9.45 | -0.10 | -1.05 | 5,466,277 | 52,104.15 |
| 28/09/2564 | 9.45 | 9.90 | 9.45 | 9.55 | +0.05 | +0.53 | 10,083,050 | 97,910.77 |
| 27/09/2564 | 9.40 | 9.75 | 9.35 | 9.50 | +0.10 | +1.06 | 6,030,430 | 57,603.96 |
| 23/09/2564 | 9.55 | 9.65 | 9.30 | 9.40 | -0.15 | -1.57 | 6,505,812 | 61,553.07 |
| 22/09/2564 | 9.30 | 9.75 | 9.20 | 9.55 | +0.30 | +3.24 | 15,621,360 | 149,224.70 |
| 21/09/2564 | 8.85 | 9.45 | 8.75 | 9.25 | +0.40 | +4.52 | 16,639,284 | 152,610.95 |
| 20/09/2564 | 9.05 | 9.50 | 8.70 | 8.85 | -0.35 | -3.80 | 34,794,745 | 315,557.56 |
| 17/09/2564 | 8.25 | 9.20 | 8.15 | 9.20 | +1.00 | +12.20 | 38,619,278 | 337,277.32 |
| 16/09/2564 | 8.25 | 8.50 | 8.15 | 8.20 | 0.00 | 0.00 | 11,778,549 | 98,115.65 |
| 15/09/2564 | 7.95 | 8.30 | 7.95 | 8.20 | +0.25 | +3.14 | 10,252,942 | 83,543.98 |
| 14/09/2564 | 7.90 | 8.20 | 7.90 | 7.95 | +0.30 | +3.92 | 16,605,587 | 133,537.47 |
| 13/09/2564 | 7.45 | 7.65 | 7.45 | 7.65 | +0.20 | +2.68 | 2,174,251 | 16,410.02 |
| 10/09/2564 | 7.25 | 7.50 | 7.25 | 7.45 | +0.20 | +2.76 | 2,613,651 | 19,259.09 |
| 09/09/2564 | 7.30 | 7.50 | 7.25 | 7.25 | -0.10 | -1.36 | 2,026,150 | 14,878.18 |
| 08/09/2564 | 7.30 | 7.40 | 7.30 | 7.35 | 0.00 | 0.00 | 1,596,999 | 11,737.60 |
| 07/09/2564 | 7.60 | 7.65 | 7.30 | 7.35 | -0.25 | -3.29 | 4,752,907 | 35,150.93 |
| 06/09/2564 | 7.65 | 7.70 | 7.60 | 7.60 | -0.05 | -0.65 | 1,149,700 | 8,791.90 |
| 03/09/2564 | 7.75 | 7.80 | 7.65 | 7.65 | -0.10 | -1.29 | 558,701 | 4,293.39 |
| 02/09/2564 | 7.65 | 7.75 | 7.60 | 7.75 | +0.10 | +1.31 | 488,100 | 3,754.09 |
| 01/09/2564 | 7.80 | 7.80 | 7.65 | 7.65 | -0.05 | -0.65 | 892,021 | 6,864.85 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
