ข้อมูลรายบริษัท/หลักทรัพย์
DPAINT : บริษัท สีเดลต้า 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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2566 | 10.00 | 10.10 | 9.75 | 9.75 | -0.35 | -3.47 | 1,892,090 | 18,647.41 |
| 25/01/2566 | 10.30 | 10.40 | 9.95 | 10.10 | -0.30 | -2.88 | 2,461,651 | 24,854.86 |
| 24/01/2566 | 10.70 | 10.80 | 10.20 | 10.40 | -0.30 | -2.80 | 2,218,488 | 23,093.23 |
| 23/01/2566 | 11.10 | 11.20 | 10.70 | 10.70 | 0.00 | 0.00 | 4,083,036 | 44,590.40 |
| 20/01/2566 | 11.00 | 11.20 | 10.40 | 10.70 | -0.30 | -2.73 | 3,824,851 | 41,295.35 |
| 19/01/2566 | 10.50 | 11.10 | 10.40 | 11.00 | +0.60 | +5.77 | 3,335,189 | 36,086.26 |
| 18/01/2566 | 10.50 | 10.50 | 10.10 | 10.40 | 0.00 | 0.00 | 1,173,307 | 12,133.86 |
| 17/01/2566 | 10.50 | 10.80 | 10.40 | 10.40 | -0.10 | -0.95 | 1,260,901 | 13,378.82 |
| 16/01/2566 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 280,120 | 2,938.37 |
| 13/01/2566 | 10.80 | 10.80 | 10.40 | 10.50 | -0.30 | -2.78 | 1,722,200 | 18,139.23 |
| 12/01/2566 | 10.50 | 10.90 | 10.00 | 10.80 | +0.30 | +2.86 | 4,919,864 | 51,722.55 |
| 11/01/2566 | 10.60 | 11.20 | 10.40 | 10.50 | 0.00 | 0.00 | 4,387,655 | 47,214.99 |
| 10/01/2566 | 10.40 | 10.70 | 10.20 | 10.50 | +0.10 | +0.96 | 1,368,000 | 14,302.14 |
| 09/01/2566 | 10.80 | 10.90 | 10.40 | 10.40 | -0.20 | -1.89 | 1,379,350 | 14,688.65 |
| 06/01/2566 | 10.40 | 10.70 | 10.30 | 10.60 | +0.30 | +2.91 | 1,096,499 | 11,530.83 |
| 05/01/2566 | 10.60 | 10.90 | 10.30 | 10.30 | -0.30 | -2.83 | 5,661,993 | 59,787.29 |
| 04/01/2566 | 9.70 | 10.60 | 9.65 | 10.60 | +1.30 | +13.98 | 6,885,295 | 69,740.80 |
| 03/01/2566 | 9.50 | 9.55 | 9.30 | 9.30 | -0.20 | -2.11 | 431,115 | 4,043.75 |
| 30/12/2565 | 9.45 | 9.60 | 9.25 | 9.50 | -0.05 | -0.52 | 872,506 | 8,256.00 |
| 29/12/2565 | 9.65 | 9.70 | 9.55 | 9.55 | 0.00 | 0.00 | 555,700 | 5,325.20 |
| 28/12/2565 | 9.65 | 9.65 | 9.50 | 9.55 | -0.10 | -1.04 | 152,807 | 1,463.44 |
| 27/12/2565 | 9.65 | 9.75 | 9.40 | 9.65 | +0.10 | +1.05 | 1,162,104 | 11,211.64 |
| 26/12/2565 | 9.65 | 9.65 | 9.55 | 9.55 | -0.10 | -1.04 | 209,611 | 2,015.87 |
| 23/12/2565 | 9.35 | 9.70 | 9.35 | 9.65 | +0.30 | +3.21 | 790,262 | 7,560.43 |
| 22/12/2565 | 9.45 | 9.55 | 9.35 | 9.35 | -0.10 | -1.06 | 572,931 | 5,398.17 |
| 21/12/2565 | 9.25 | 9.65 | 9.20 | 9.45 | +0.30 | +3.28 | 4,756,700 | 45,936.38 |
| 20/12/2565 | 9.50 | 9.55 | 9.05 | 9.15 | -0.35 | -3.68 | 1,168,240 | 10,766.93 |
| 19/12/2565 | 9.50 | 9.70 | 9.35 | 9.50 | 0.00 | 0.00 | 432,581 | 4,122.76 |
| 16/12/2565 | 10.00 | 10.10 | 9.50 | 9.50 | -0.60 | -5.94 | 2,116,189 | 20,514.08 |
| 15/12/2565 | 10.30 | 10.30 | 9.35 | 10.10 | -0.20 | -1.94 | 2,017,083 | 20,093.67 |
| 14/12/2565 | 10.40 | 10.50 | 10.30 | 10.30 | 0.00 | 0.00 | 305,800 | 3,174.51 |
| 13/12/2565 | 10.50 | 10.50 | 10.30 | 10.30 | -0.10 | -0.96 | 183,300 | 1,899.89 |
| 09/12/2565 | 10.60 | 10.80 | 10.40 | 10.40 | -0.20 | -1.89 | 448,921 | 4,716.06 |
| 08/12/2565 | 10.60 | 10.60 | 10.30 | 10.60 | 0.00 | 0.00 | 404,900 | 4,237.48 |
| 07/12/2565 | 10.30 | 10.70 | 10.10 | 10.60 | +0.30 | +2.91 | 1,226,402 | 12,866.33 |
| 06/12/2565 | 10.30 | 10.50 | 10.20 | 10.30 | 0.00 | 0.00 | 876,347 | 9,018.91 |
| 02/12/2565 | 10.30 | 10.50 | 10.20 | 10.30 | -0.10 | -0.96 | 1,145,844 | 11,814.70 |
| 01/12/2565 | 10.90 | 11.00 | 10.40 | 10.40 | -0.50 | -4.59 | 2,522,373 | 26,615.09 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
