ข้อมูลรายบริษัท/หลักทรัพย์
AOT : บริษัท ท่าอากาศยานไทย 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2565 | 71.75 | 72.00 | 70.75 | 71.00 | -1.00 | -1.39 | 40,631,395 | 2,897,127.95 |
| 28/06/2565 | 70.50 | 72.00 | 69.75 | 72.00 | +1.75 | +2.49 | 43,935,687 | 3,119,734.81 |
| 27/06/2565 | 70.25 | 70.50 | 70.00 | 70.25 | +0.50 | +0.72 | 19,396,247 | 1,362,424.78 |
| 24/06/2565 | 69.50 | 70.00 | 69.25 | 69.75 | +0.75 | +1.09 | 25,639,701 | 1,788,055.64 |
| 23/06/2565 | 69.75 | 70.50 | 69.00 | 69.00 | -0.50 | -0.72 | 30,975,387 | 2,152,578.87 |
| 22/06/2565 | 69.75 | 69.75 | 69.00 | 69.50 | -0.25 | -0.36 | 12,747,623 | 885,365.88 |
| 21/06/2565 | 69.50 | 70.00 | 69.00 | 69.75 | +0.50 | +0.72 | 25,840,452 | 1,797,028.84 |
| 20/06/2565 | 67.75 | 69.25 | 67.75 | 69.25 | +1.50 | +2.21 | 28,081,840 | 1,928,994.62 |
| 17/06/2565 | 67.25 | 68.50 | 67.25 | 67.75 | +0.25 | +0.37 | 34,111,893 | 2,314,765.68 |
| 16/06/2565 | 68.75 | 69.00 | 67.50 | 67.50 | -0.75 | -1.10 | 34,740,306 | 2,367,759.25 |
| 15/06/2565 | 67.75 | 68.25 | 67.50 | 68.25 | +0.25 | +0.37 | 17,456,121 | 1,186,584.36 |
| 14/06/2565 | 68.25 | 68.50 | 67.25 | 68.00 | -0.25 | -0.37 | 23,044,390 | 1,563,374.21 |
| 13/06/2565 | 68.25 | 68.75 | 68.00 | 68.25 | -0.50 | -0.73 | 23,102,580 | 1,578,400.37 |
| 10/06/2565 | 68.75 | 69.00 | 68.50 | 68.75 | +0.25 | +0.36 | 13,151,345 | 905,306.09 |
| 09/06/2565 | 68.75 | 69.00 | 68.25 | 68.50 | -0.50 | -0.72 | 17,486,793 | 1,198,711.45 |
| 08/06/2565 | 69.00 | 69.25 | 68.25 | 69.00 | +0.50 | +0.73 | 14,068,088 | 966,652.84 |
| 07/06/2565 | 69.25 | 69.50 | 68.25 | 68.50 | -1.00 | -1.44 | 31,024,845 | 2,133,937.77 |
| 06/06/2565 | 69.50 | 69.75 | 69.00 | 69.50 | +0.25 | +0.36 | 14,782,489 | 1,026,035.70 |
| 02/06/2565 | 69.75 | 69.75 | 69.25 | 69.25 | -0.25 | -0.36 | 12,251,020 | 850,574.69 |
| 01/06/2565 | 69.75 | 70.00 | 69.00 | 69.50 | -0.25 | -0.36 | 25,353,186 | 1,762,012.86 |
| 31/05/2565 | 69.50 | 70.00 | 68.75 | 69.75 | +0.25 | +0.36 | 48,722,366 | 3,391,492.61 |
| 30/05/2565 | 69.75 | 70.75 | 69.25 | 69.50 | +0.50 | +0.72 | 60,643,412 | 4,240,110.05 |
| 27/05/2565 | 69.75 | 70.00 | 68.25 | 69.00 | -0.75 | -1.08 | 36,560,040 | 2,519,662.52 |
| 26/05/2565 | 69.50 | 69.75 | 69.25 | 69.75 | +0.50 | +0.72 | 21,464,580 | 1,492,696.57 |
| 25/05/2565 | 69.50 | 70.00 | 69.00 | 69.25 | +0.25 | +0.36 | 40,168,633 | 2,795,213.57 |
| 24/05/2565 | 69.25 | 69.25 | 68.50 | 69.00 | -0.50 | -0.72 | 31,205,844 | 2,148,931.90 |
| 23/05/2565 | 69.50 | 69.50 | 68.50 | 69.50 | +0.50 | +0.72 | 29,738,708 | 2,058,383.50 |
| 20/05/2565 | 68.00 | 69.00 | 68.00 | 69.00 | +1.00 | +1.47 | 33,533,585 | 2,302,927.25 |
| 19/05/2565 | 67.50 | 68.00 | 67.25 | 68.00 | 0.00 | 0.00 | 22,804,375 | 1,545,013.50 |
| 18/05/2565 | 67.75 | 68.25 | 67.50 | 68.00 | +0.50 | +0.74 | 36,115,430 | 2,451,591.92 |
| 17/05/2565 | 67.25 | 67.75 | 66.75 | 67.50 | +0.50 | +0.75 | 30,793,716 | 2,074,318.58 |
| 13/05/2565 | 67.00 | 67.00 | 65.50 | 67.00 | +1.00 | +1.52 | 24,540,107 | 1,628,072.05 |
| 12/05/2565 | 66.25 | 66.75 | 65.75 | 66.00 | -0.50 | -0.75 | 27,197,056 | 1,799,730.97 |
| 11/05/2565 | 66.75 | 67.00 | 65.75 | 66.50 | -0.50 | -0.75 | 45,771,198 | 3,030,223.82 |
| 10/05/2565 | 66.50 | 67.25 | 66.00 | 67.00 | +0.75 | +1.13 | 25,904,740 | 1,723,193.38 |
| 09/05/2565 | 66.50 | 66.75 | 66.00 | 66.25 | -0.25 | -0.38 | 22,701,487 | 1,507,248.93 |
| 06/05/2565 | 66.50 | 67.00 | 66.00 | 66.50 | -0.75 | -1.12 | 28,274,365 | 1,880,765.91 |
| 05/05/2565 | 68.00 | 68.00 | 67.00 | 67.25 | 0.00 | 0.00 | 24,042,494 | 1,623,304.93 |
| 03/05/2565 | 67.00 | 67.50 | 66.50 | 67.25 | +0.50 | +0.75 | 17,883,844 | 1,198,142.65 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
