ข้อมูลรายบริษัท/หลักทรัพย์
ASIAN : บริษัท เอเชี่ยนซี คอร์ปอเรชั่น 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2565 | 18.00 | 18.50 | 18.00 | 18.40 | +0.40 | +2.22 | 2,141,499 | 39,248.41 |
| 29/09/2565 | 18.50 | 18.50 | 17.90 | 18.00 | -0.50 | -2.70 | 2,365,688 | 43,079.51 |
| 28/09/2565 | 17.90 | 18.70 | 17.90 | 18.50 | +0.80 | +4.52 | 4,587,992 | 84,064.83 |
| 27/09/2565 | 19.00 | 19.00 | 17.70 | 17.70 | -1.20 | -6.35 | 6,077,328 | 111,004.90 |
| 26/09/2565 | 19.00 | 19.10 | 18.70 | 18.90 | -0.10 | -0.53 | 2,507,141 | 47,373.99 |
| 23/09/2565 | 18.70 | 19.10 | 18.70 | 19.00 | +0.10 | +0.53 | 3,782,527 | 71,622.37 |
| 22/09/2565 | 18.10 | 18.90 | 18.10 | 18.90 | +0.90 | +5.00 | 3,643,347 | 67,899.60 |
| 21/09/2565 | 18.30 | 18.30 | 18.00 | 18.00 | -0.20 | -1.10 | 1,299,763 | 23,553.89 |
| 20/09/2565 | 18.00 | 18.40 | 17.80 | 18.20 | +0.50 | +2.82 | 4,129,993 | 75,238.83 |
| 19/09/2565 | 18.20 | 18.30 | 17.70 | 17.70 | -0.70 | -3.80 | 2,232,589 | 39,996.10 |
| 16/09/2565 | 18.40 | 18.60 | 17.60 | 18.40 | -0.80 | -4.17 | 11,907,446 | 215,533.69 |
| 15/09/2565 | 19.10 | 19.40 | 19.00 | 19.20 | +0.20 | +1.05 | 7,304,002 | 140,424.99 |
| 14/09/2565 | 18.70 | 19.10 | 18.60 | 19.00 | +0.10 | +0.53 | 2,781,475 | 52,631.95 |
| 13/09/2565 | 19.10 | 19.10 | 18.80 | 18.90 | -0.10 | -0.53 | 3,087,298 | 58,335.85 |
| 12/09/2565 | 19.00 | 19.20 | 18.80 | 19.00 | +0.10 | +0.53 | 3,639,679 | 69,070.14 |
| 09/09/2565 | 19.00 | 19.10 | 18.70 | 18.90 | -0.10 | -0.53 | 3,536,171 | 66,791.17 |
| 08/09/2565 | 18.80 | 19.00 | 18.70 | 19.00 | +0.40 | +2.15 | 5,519,214 | 104,358.06 |
| 07/09/2565 | 18.70 | 19.00 | 18.50 | 18.60 | -0.10 | -0.53 | 6,829,292 | 128,110.87 |
| 06/09/2565 | 18.00 | 18.80 | 18.00 | 18.70 | +0.90 | +5.06 | 12,148,079 | 224,718.66 |
| 05/09/2565 | 18.10 | 18.10 | 17.60 | 17.80 | -0.30 | -1.66 | 4,539,283 | 80,680.57 |
| 02/09/2565 | 18.10 | 18.30 | 17.90 | 18.10 | +0.10 | +0.56 | 5,086,971 | 92,197.06 |
| 01/09/2565 | 17.90 | 18.00 | 17.60 | 18.00 | +0.20 | +1.12 | 3,986,233 | 71,004.89 |
| 31/08/2565 | 18.00 | 18.20 | 17.80 | 17.80 | -0.20 | -1.11 | 3,605,810 | 64,653.87 |
| 30/08/2565 | 18.00 | 18.30 | 17.80 | 18.00 | +0.40 | +2.27 | 13,107,991 | 236,761.03 |
| 29/08/2565 | 17.10 | 17.90 | 17.00 | 17.60 | +0.20 | +1.15 | 6,172,156 | 108,168.74 |
| 26/08/2565 | 17.40 | 17.50 | 17.20 | 17.40 | -0.10 | -0.57 | 1,864,569 | 32,376.91 |
| 25/08/2565 | 17.30 | 17.70 | 17.20 | 17.50 | +0.20 | +1.16 | 6,392,788 | 111,815.71 |
| 24/08/2565 | 16.80 | 17.60 | 16.80 | 17.30 | +0.60 | +3.59 | 10,038,020 | 173,831.16 |
| 23/08/2565 | 16.50 | 16.80 | 16.50 | 16.70 | +0.20 | +1.21 | 2,672,615 | 44,637.49 |
| 22/08/2565 | 16.80 | 16.80 | 16.50 | 16.50 | -0.30 | -1.79 | 1,641,286 | 27,250.27 |
| 19/08/2565 | 16.80 | 16.80 | 16.60 | 16.80 | -0.10 | -0.59 | 2,053,009 | 34,304.34 |
| 18/08/2565 | 17.00 | 17.00 | 16.90 | 16.90 | 0.00 | 0.00 | 3,510,371 | 59,497.69 |
| 17/08/2565 | 17.00 | 17.20 | 16.90 | 16.90 | 0.00 | 0.00 | 5,946,336 | 100,914.08 |
| 16/08/2565 | 16.60 | 17.20 | 16.60 | 16.90 | +0.30 | +1.81 | 5,215,823 | 88,520.14 |
| 15/08/2565 | 16.60 | 16.70 | 16.50 | 16.60 | 0.00 | 0.00 | 1,385,633 | 23,029.43 |
| 11/08/2565 | 17.00 | 17.00 | 16.60 | 16.60 | -0.30 | -1.78 | 2,648,951 | 44,395.08 |
| 10/08/2565 | 16.80 | 17.00 | 16.70 | 16.90 | +0.10 | +0.60 | 1,755,474 | 29,649.27 |
| 09/08/2565 | 16.60 | 17.00 | 16.60 | 16.80 | +0.20 | +1.20 | 5,218,456 | 87,808.39 |
| 08/08/2565 | 16.50 | 16.60 | 16.30 | 16.60 | 0.00 | 0.00 | 2,139,816 | 35,325.81 |
| 05/08/2565 | 16.50 | 16.60 | 16.40 | 16.60 | +0.20 | +1.22 | 1,530,235 | 25,276.65 |
| 04/08/2565 | 16.70 | 16.70 | 16.40 | 16.40 | -0.20 | -1.20 | 3,466,848 | 57,444.09 |
| 03/08/2565 | 16.50 | 16.60 | 16.30 | 16.60 | +0.10 | +0.61 | 3,911,576 | 64,481.97 |
| 02/08/2565 | 16.10 | 16.60 | 16.10 | 16.50 | +0.60 | +3.77 | 7,697,151 | 126,381.92 |
| 01/08/2565 | 16.10 | 16.10 | 15.90 | 15.90 | -0.10 | -0.62 | 2,172,957 | 34,753.31 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
