ข้อมูลรายบริษัท/หลักทรัพย์
AH : บริษัท อาปิโก ไฮเทค 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2565 | 34.50 | 35.00 | 33.75 | 34.50 | 0.00 | 0.00 | 2,107,765 | 72,427.69 |
| 29/11/2565 | 35.25 | 35.25 | 34.25 | 34.50 | -0.75 | -2.13 | 2,492,281 | 86,503.73 |
| 28/11/2565 | 34.50 | 35.75 | 34.50 | 35.25 | +0.25 | +0.71 | 2,787,413 | 98,267.15 |
| 25/11/2565 | 34.00 | 35.75 | 33.75 | 35.00 | +1.75 | +5.26 | 11,150,282 | 390,423.57 |
| 24/11/2565 | 33.25 | 33.75 | 32.50 | 33.25 | +0.25 | +0.76 | 3,960,125 | 131,426.58 |
| 23/11/2565 | 32.00 | 33.25 | 31.75 | 33.00 | +1.00 | +3.12 | 3,840,722 | 125,440.62 |
| 22/11/2565 | 30.75 | 32.25 | 30.50 | 32.00 | +1.25 | +4.07 | 4,526,971 | 143,199.72 |
| 21/11/2565 | 31.00 | 31.25 | 30.25 | 30.75 | -0.25 | -0.81 | 1,789,843 | 55,023.90 |
| 18/11/2565 | 32.00 | 32.25 | 29.75 | 31.00 | -1.00 | -3.12 | 3,842,064 | 119,184.20 |
| 17/11/2565 | 32.75 | 33.25 | 31.75 | 32.00 | -0.50 | -1.54 | 2,749,543 | 89,350.38 |
| 16/11/2565 | 33.00 | 33.00 | 31.50 | 32.50 | -0.50 | -1.52 | 5,945,862 | 191,775.07 |
| 15/11/2565 | 32.00 | 33.50 | 31.50 | 33.00 | +2.50 | +8.20 | 13,263,779 | 431,799.69 |
| 14/11/2565 | 30.25 | 30.50 | 29.50 | 30.50 | +0.25 | +0.83 | 2,745,165 | 82,393.30 |
| 11/11/2565 | 29.25 | 30.50 | 29.00 | 30.25 | +1.50 | +5.22 | 3,665,893 | 109,239.02 |
| 10/11/2565 | 29.25 | 29.50 | 28.75 | 28.75 | -0.50 | -1.71 | 2,574,945 | 74,687.24 |
| 09/11/2565 | 30.25 | 30.25 | 28.75 | 29.25 | -0.75 | -2.50 | 3,618,711 | 105,934.94 |
| 08/11/2565 | 29.75 | 30.50 | 29.75 | 30.00 | +0.25 | +0.84 | 1,352,893 | 40,622.26 |
| 07/11/2565 | 30.50 | 30.50 | 29.25 | 29.75 | -0.50 | -1.65 | 2,191,985 | 65,447.82 |
| 04/11/2565 | 29.25 | 30.50 | 29.25 | 30.25 | +1.00 | +3.42 | 1,839,034 | 54,943.14 |
| 03/11/2565 | 29.25 | 29.75 | 28.75 | 29.25 | -0.25 | -0.85 | 1,265,236 | 37,029.05 |
| 02/11/2565 | 30.50 | 30.50 | 29.50 | 29.50 | -1.00 | -3.28 | 2,062,989 | 61,495.86 |
| 01/11/2565 | 30.25 | 31.00 | 30.25 | 30.50 | +0.25 | +0.83 | 1,315,615 | 40,165.52 |
| 31/10/2565 | 30.50 | 31.25 | 30.25 | 30.25 | +0.50 | +1.68 | 3,240,919 | 99,130.69 |
| 28/10/2565 | 30.00 | 30.25 | 29.50 | 29.75 | -0.50 | -1.65 | 2,196,674 | 65,758.90 |
| 27/10/2565 | 30.50 | 30.75 | 30.00 | 30.25 | -0.25 | -0.82 | 2,575,714 | 77,981.91 |
| 26/10/2565 | 31.50 | 31.50 | 30.25 | 30.50 | -0.75 | -2.40 | 4,328,284 | 133,020.63 |
| 25/10/2565 | 31.00 | 31.25 | 29.25 | 31.25 | +0.75 | +2.46 | 5,329,448 | 162,225.19 |
| 21/10/2565 | 31.50 | 31.50 | 30.50 | 30.50 | -0.50 | -1.61 | 4,180,708 | 129,227.08 |
| 20/10/2565 | 29.25 | 31.00 | 28.50 | 31.00 | +1.50 | +5.08 | 5,362,814 | 161,336.98 |
| 19/10/2565 | 29.00 | 30.00 | 28.75 | 29.50 | +0.50 | +1.72 | 2,578,984 | 75,649.81 |
| 18/10/2565 | 29.50 | 29.50 | 28.50 | 29.00 | -0.25 | -0.85 | 1,674,761 | 48,483.64 |
| 17/10/2565 | 28.50 | 29.75 | 28.00 | 29.25 | +1.00 | +3.54 | 3,132,568 | 90,682.34 |
| 12/10/2565 | 28.50 | 28.75 | 27.75 | 28.25 | 0.00 | 0.00 | 886,523 | 25,031.20 |
| 11/10/2565 | 28.75 | 29.25 | 28.25 | 28.25 | -0.50 | -1.74 | 1,197,871 | 34,232.76 |
| 10/10/2565 | 28.75 | 29.25 | 28.50 | 28.75 | -0.50 | -1.71 | 790,012 | 22,801.87 |
| 07/10/2565 | 29.75 | 30.00 | 27.25 | 29.25 | -0.75 | -2.50 | 5,950,106 | 170,005.06 |
| 06/10/2565 | 29.25 | 30.25 | 29.25 | 30.00 | +1.00 | +3.45 | 2,000,976 | 59,719.67 |
| 05/10/2565 | 28.50 | 29.50 | 28.25 | 29.00 | +1.25 | +4.50 | 3,241,366 | 93,755.82 |
| 04/10/2565 | 28.25 | 28.50 | 27.25 | 27.75 | +0.25 | +0.91 | 2,581,404 | 71,564.22 |
| 03/10/2565 | 29.00 | 29.00 | 27.25 | 27.50 | -1.75 | -5.98 | 3,206,565 | 89,865.13 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
