ข้อมูลรายบริษัท/หลักทรัพย์
INSET : บริษัท อินฟราเซท 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2566 | 3.32 | 3.40 | 3.30 | 3.40 | +0.10 | +3.03 | 3,970,951 | 13,304.24 |
| 26/01/2566 | 3.40 | 3.40 | 3.28 | 3.30 | -0.10 | -2.94 | 4,617,338 | 15,412.91 |
| 25/01/2566 | 3.42 | 3.44 | 3.38 | 3.40 | -0.02 | -0.58 | 1,671,143 | 5,700.37 |
| 24/01/2566 | 3.46 | 3.48 | 3.40 | 3.42 | -0.04 | -1.16 | 2,642,947 | 9,089.90 |
| 23/01/2566 | 3.52 | 3.52 | 3.44 | 3.46 | -0.06 | -1.70 | 3,828,161 | 13,326.50 |
| 20/01/2566 | 3.52 | 3.56 | 3.52 | 3.52 | 0.00 | 0.00 | 6,073,632 | 21,490.81 |
| 19/01/2566 | 3.44 | 3.52 | 3.44 | 3.52 | +0.06 | +1.73 | 3,809,404 | 13,248.67 |
| 18/01/2566 | 3.46 | 3.52 | 3.44 | 3.46 | +0.04 | +1.17 | 5,106,801 | 17,806.83 |
| 17/01/2566 | 3.52 | 3.52 | 3.42 | 3.42 | -0.02 | -0.58 | 3,376,360 | 11,699.91 |
| 16/01/2566 | 3.40 | 3.46 | 3.40 | 3.44 | +0.06 | +1.78 | 3,850,686 | 13,185.20 |
| 13/01/2566 | 3.44 | 3.46 | 3.34 | 3.38 | -0.04 | -1.17 | 4,065,768 | 13,812.51 |
| 12/01/2566 | 3.40 | 3.48 | 3.34 | 3.42 | +0.04 | +1.18 | 9,642,129 | 32,927.94 |
| 11/01/2566 | 3.24 | 3.42 | 3.24 | 3.38 | +0.18 | +5.62 | 12,126,887 | 40,582.60 |
| 10/01/2566 | 3.10 | 3.22 | 3.10 | 3.20 | +0.10 | +3.23 | 5,474,527 | 17,409.75 |
| 09/01/2566 | 3.12 | 3.14 | 3.10 | 3.10 | -0.02 | -0.64 | 2,489,905 | 7,744.23 |
| 06/01/2566 | 3.02 | 3.16 | 3.00 | 3.12 | +0.10 | +3.31 | 6,121,157 | 18,900.43 |
| 05/01/2566 | 3.06 | 3.10 | 3.02 | 3.02 | -0.04 | -1.31 | 3,168,143 | 9,648.60 |
| 04/01/2566 | 3.14 | 3.14 | 3.04 | 3.06 | -0.10 | -3.16 | 5,160,104 | 15,939.86 |
| 03/01/2566 | 3.20 | 3.22 | 3.16 | 3.16 | -0.04 | -1.25 | 2,920,886 | 9,325.58 |
| 30/12/2565 | 3.20 | 3.24 | 3.20 | 3.20 | +0.02 | +0.63 | 3,095,300 | 9,931.75 |
| 29/12/2565 | 3.24 | 3.26 | 3.14 | 3.18 | -0.08 | -2.45 | 5,863,802 | 18,706.45 |
| 28/12/2565 | 3.28 | 3.28 | 3.24 | 3.26 | -0.02 | -0.61 | 2,160,306 | 7,044.30 |
| 27/12/2565 | 3.26 | 3.30 | 3.24 | 3.28 | +0.04 | +1.23 | 2,625,600 | 8,577.49 |
| 26/12/2565 | 3.24 | 3.28 | 3.24 | 3.24 | 0.00 | 0.00 | 1,151,897 | 3,747.62 |
| 23/12/2565 | 3.24 | 3.24 | 3.20 | 3.24 | -0.02 | -0.61 | 1,606,752 | 5,178.69 |
| 22/12/2565 | 3.26 | 3.28 | 3.24 | 3.26 | 0.00 | 0.00 | 1,342,132 | 4,374.95 |
| 21/12/2565 | 3.30 | 3.32 | 3.24 | 3.26 | -0.04 | -1.21 | 3,068,012 | 10,037.99 |
| 20/12/2565 | 3.40 | 3.40 | 3.28 | 3.30 | -0.10 | -2.94 | 3,393,948 | 11,341.97 |
| 19/12/2565 | 3.40 | 3.40 | 3.36 | 3.40 | 0.00 | 0.00 | 1,400,580 | 4,747.79 |
| 16/12/2565 | 3.38 | 3.42 | 3.36 | 3.40 | +0.02 | +0.59 | 2,029,600 | 6,881.63 |
| 15/12/2565 | 3.46 | 3.46 | 3.36 | 3.38 | -0.08 | -2.31 | 2,978,938 | 10,141.93 |
| 14/12/2565 | 3.42 | 3.52 | 3.42 | 3.46 | +0.06 | +1.76 | 4,152,900 | 14,352.03 |
| 13/12/2565 | 3.42 | 3.44 | 3.38 | 3.40 | -0.02 | -0.58 | 2,259,172 | 7,708.47 |
| 09/12/2565 | 3.44 | 3.46 | 3.42 | 3.42 | -0.02 | -0.58 | 1,505,169 | 5,177.25 |
| 08/12/2565 | 3.38 | 3.44 | 3.38 | 3.44 | +0.08 | +2.38 | 1,595,823 | 5,427.66 |
| 07/12/2565 | 3.38 | 3.40 | 3.32 | 3.36 | -0.06 | -1.75 | 3,336,233 | 11,242.52 |
| 06/12/2565 | 3.58 | 3.58 | 3.40 | 3.42 | -0.14 | -3.93 | 5,607,485 | 19,469.07 |
| 02/12/2565 | 3.56 | 3.64 | 3.56 | 3.56 | 0.00 | 0.00 | 4,855,211 | 17,483.92 |
| 01/12/2565 | 3.60 | 3.60 | 3.54 | 3.56 | -0.04 | -1.11 | 3,835,865 | 13,712.97 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
