ข้อมูลรายบริษัท/หลักทรัพย์
MC : บริษัท แม็คกรุ๊ป 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 | 11.90 | 11.90 | 11.80 | 11.80 | -0.10 | -0.84 | 468,320 | 5,557.42 |
26/01/2566 | 11.70 | 11.90 | 11.50 | 11.90 | +0.20 | +1.71 | 2,185,818 | 25,705.07 |
25/01/2566 | 11.40 | 11.80 | 11.40 | 11.70 | +0.10 | +0.86 | 1,706,885 | 19,922.76 |
24/01/2566 | 11.30 | 11.60 | 11.30 | 11.60 | +0.30 | +2.65 | 724,403 | 8,272.85 |
23/01/2566 | 11.60 | 11.70 | 11.30 | 11.30 | -0.30 | -2.59 | 678,983 | 7,777.03 |
20/01/2566 | 11.60 | 11.80 | 11.40 | 11.60 | -0.10 | -0.85 | 1,641,766 | 19,065.62 |
19/01/2566 | 11.40 | 11.70 | 11.40 | 11.70 | +0.10 | +0.86 | 1,436,304 | 16,658.42 |
18/01/2566 | 11.60 | 11.60 | 11.40 | 11.60 | +0.10 | +0.87 | 1,566,750 | 18,073.96 |
17/01/2566 | 11.30 | 11.60 | 11.20 | 11.50 | +0.30 | +2.68 | 2,436,920 | 27,775.84 |
16/01/2566 | 11.00 | 11.40 | 11.00 | 11.20 | +0.20 | +1.82 | 1,254,824 | 14,095.45 |
13/01/2566 | 11.10 | 11.30 | 11.00 | 11.00 | -0.10 | -0.90 | 1,259,169 | 14,022.25 |
12/01/2566 | 11.00 | 11.20 | 10.80 | 11.10 | +0.10 | +0.91 | 1,363,029 | 15,074.86 |
11/01/2566 | 11.10 | 11.10 | 10.70 | 11.00 | -0.20 | -1.79 | 1,488,870 | 16,253.46 |
10/01/2566 | 10.90 | 11.20 | 10.80 | 11.20 | +0.30 | +2.75 | 2,189,003 | 24,100.35 |
09/01/2566 | 10.90 | 11.00 | 10.80 | 10.90 | +0.10 | +0.93 | 1,662,042 | 18,147.58 |
06/01/2566 | 10.50 | 10.80 | 10.50 | 10.80 | +0.30 | +2.86 | 1,178,042 | 12,576.79 |
05/01/2566 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 274,188 | 2,879.49 |
04/01/2566 | 10.50 | 10.60 | 10.30 | 10.50 | 0.00 | 0.00 | 982,769 | 10,278.09 |
03/01/2566 | 10.50 | 10.50 | 10.40 | 10.50 | 0.00 | 0.00 | 258,388 | 2,702.64 |
30/12/2565 | 10.60 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 285,883 | 2,998.50 |
29/12/2565 | 10.60 | 10.60 | 10.30 | 10.50 | 0.00 | 0.00 | 250,047 | 2,614.26 |
28/12/2565 | 10.60 | 10.70 | 10.40 | 10.50 | -0.10 | -0.94 | 456,910 | 4,809.81 |
27/12/2565 | 10.50 | 10.60 | 10.40 | 10.60 | +0.20 | +1.92 | 501,804 | 5,277.43 |
26/12/2565 | 10.40 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 252,995 | 2,634.15 |
23/12/2565 | 10.20 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 185,511 | 1,910.78 |
22/12/2565 | 10.40 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 222,611 | 2,289.73 |
21/12/2565 | 10.20 | 10.50 | 10.20 | 10.30 | +0.10 | +0.98 | 311,024 | 3,216.56 |
20/12/2565 | 10.50 | 10.50 | 10.20 | 10.20 | -0.30 | -2.86 | 858,208 | 8,863.80 |
19/12/2565 | 10.60 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 405,603 | 4,264.46 |
16/12/2565 | 10.50 | 10.50 | 10.30 | 10.50 | 0.00 | 0.00 | 522,060 | 5,456.84 |
15/12/2565 | 10.70 | 10.70 | 10.40 | 10.50 | -0.10 | -0.94 | 988,622 | 10,401.33 |
14/12/2565 | 10.50 | 10.70 | 10.40 | 10.60 | +0.10 | +0.95 | 1,325,686 | 13,947.97 |
13/12/2565 | 10.20 | 10.50 | 10.20 | 10.50 | +0.40 | +3.96 | 1,726,311 | 17,932.32 |
09/12/2565 | 10.20 | 10.30 | 10.10 | 10.10 | 0.00 | 0.00 | 149,296 | 1,516.89 |
08/12/2565 | 10.20 | 10.30 | 10.10 | 10.10 | -0.10 | -0.98 | 294,689 | 2,998.44 |
07/12/2565 | 10.00 | 10.30 | 10.00 | 10.20 | +0.20 | +2.00 | 679,766 | 6,918.20 |
06/12/2565 | 10.00 | 10.10 | 9.95 | 10.00 | +0.05 | +0.50 | 1,547,236 | 15,462.97 |
02/12/2565 | 10.00 | 10.10 | 9.95 | 9.95 | -0.05 | -0.50 | 554,246 | 5,535.51 |
01/12/2565 | 10.10 | 10.10 | 9.90 | 10.00 | 0.00 | 0.00 | 620,571 | 6,192.48 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น