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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2565 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 873,825 | 8,719.51 |
| 29/11/2565 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 257,356 | 2,576.18 |
| 28/11/2565 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 1,044,991 | 10,456.51 |
| 25/11/2565 | 10.00 | 10.10 | 10.00 | 10.10 | +0.15 | +1.51 | 517,434 | 5,192.15 |
| 24/11/2565 | 10.00 | 10.10 | 9.95 | 9.95 | -0.05 | -0.50 | 354,368 | 3,549.30 |
| 23/11/2565 | 10.00 | 10.20 | 9.95 | 10.00 | 0.00 | 0.00 | 471,684 | 4,731.18 |
| 22/11/2565 | 10.20 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 920,220 | 9,273.75 |
| 21/11/2565 | 10.10 | 10.20 | 10.00 | 10.10 | +0.10 | +1.00 | 666,553 | 6,732.87 |
| 18/11/2565 | 9.95 | 10.10 | 9.90 | 10.00 | +0.05 | +0.50 | 325,732 | 3,248.55 |
| 17/11/2565 | 9.90 | 10.00 | 9.85 | 9.95 | +0.10 | +1.02 | 348,604 | 3,455.32 |
| 16/11/2565 | 9.80 | 9.95 | 9.80 | 9.85 | +0.05 | +0.51 | 476,906 | 4,717.01 |
| 15/11/2565 | 9.90 | 9.90 | 9.75 | 9.80 | -0.05 | -0.51 | 463,539 | 4,539.43 |
| 14/11/2565 | 9.95 | 10.00 | 9.85 | 9.85 | -0.15 | -1.50 | 624,483 | 6,184.62 |
| 11/11/2565 | 9.85 | 10.10 | 9.80 | 10.00 | +0.20 | +2.04 | 1,402,470 | 13,963.60 |
| 10/11/2565 | 9.75 | 9.80 | 9.70 | 9.80 | +0.10 | +1.03 | 235,349 | 2,298.70 |
| 09/11/2565 | 9.80 | 9.80 | 9.70 | 9.70 | -0.10 | -1.02 | 225,296 | 2,196.21 |
| 08/11/2565 | 9.70 | 9.85 | 9.70 | 9.80 | +0.10 | +1.03 | 417,477 | 4,071.78 |
| 07/11/2565 | 9.80 | 9.80 | 9.70 | 9.70 | -0.10 | -1.02 | 673,196 | 6,562.69 |
| 04/11/2565 | 9.80 | 9.80 | 9.70 | 9.80 | 0.00 | 0.00 | 195,097 | 1,904.82 |
| 03/11/2565 | 9.70 | 9.80 | 9.65 | 9.80 | -0.20 | -2.00 | 587,831 | 5,729.63 |
| 02/11/2565 | 10.10 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 1,041,911 | 10,481.30 |
| 01/11/2565 | 10.00 | 10.10 | 10.00 | 10.00 | +0.05 | +0.50 | 526,807 | 5,288.71 |
| 31/10/2565 | 9.95 | 10.10 | 9.95 | 9.95 | 0.00 | 0.00 | 505,549 | 5,055.81 |
| 28/10/2565 | 9.85 | 9.95 | 9.85 | 9.95 | +0.10 | +1.02 | 325,543 | 3,225.52 |
| 27/10/2565 | 9.85 | 9.90 | 9.75 | 9.85 | 0.00 | 0.00 | 1,025,371 | 10,062.13 |
| 26/10/2565 | 9.85 | 9.90 | 9.80 | 9.85 | 0.00 | 0.00 | 557,813 | 5,491.66 |
| 25/10/2565 | 9.85 | 9.90 | 9.80 | 9.85 | +0.05 | +0.51 | 485,963 | 4,782.90 |
| 21/10/2565 | 9.75 | 9.95 | 9.75 | 9.80 | +0.10 | +1.03 | 1,072,347 | 10,553.90 |
| 20/10/2565 | 10.20 | 10.20 | 9.70 | 9.70 | -0.50 | -4.90 | 3,306,845 | 32,203.44 |
| 19/10/2565 | 10.10 | 10.20 | 10.00 | 10.20 | +0.10 | +0.99 | 382,950 | 3,875.04 |
| 18/10/2565 | 9.95 | 10.10 | 9.95 | 10.10 | +0.10 | +1.00 | 234,119 | 2,356.84 |
| 17/10/2565 | 9.85 | 10.00 | 9.85 | 10.00 | +0.10 | +1.01 | 378,865 | 3,757.52 |
| 12/10/2565 | 9.90 | 9.95 | 9.85 | 9.90 | -0.05 | -0.50 | 331,788 | 3,282.34 |
| 11/10/2565 | 9.90 | 9.95 | 9.90 | 9.95 | 0.00 | 0.00 | 439,372 | 4,358.91 |
| 10/10/2565 | 10.00 | 10.10 | 9.90 | 9.95 | -0.05 | -0.50 | 455,336 | 4,531.26 |
| 07/10/2565 | 10.00 | 10.00 | 9.90 | 10.00 | 0.00 | 0.00 | 272,318 | 2,709.51 |
| 06/10/2565 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 151,894 | 1,519.22 |
| 05/10/2565 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 196,342 | 1,963.09 |
| 04/10/2565 | 10.00 | 10.00 | 9.90 | 10.00 | 0.00 | 0.00 | 839,014 | 8,347.36 |
| 03/10/2565 | 10.00 | 10.00 | 9.85 | 10.00 | 0.00 | 0.00 | 845,707 | 8,417.74 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
