ข้อมูลรายบริษัท/หลักทรัพย์
NFC : บริษัท เอ็นเอฟซี 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 | 5.80 | 5.90 | 5.55 | 5.65 | -0.10 | -1.74 | 1,743,103 | 9,972.81 |
| 25/01/2566 | 5.90 | 6.00 | 5.70 | 5.75 | -0.20 | -3.36 | 2,271,916 | 13,259.35 |
| 24/01/2566 | 5.85 | 6.35 | 5.80 | 5.95 | +0.20 | +3.48 | 9,691,041 | 58,889.13 |
| 23/01/2566 | 5.75 | 5.80 | 5.70 | 5.75 | +0.05 | +0.88 | 385,838 | 2,220.80 |
| 20/01/2566 | 5.70 | 5.80 | 5.65 | 5.70 | 0.00 | 0.00 | 423,827 | 2,418.63 |
| 19/01/2566 | 5.75 | 5.75 | 5.65 | 5.70 | -0.05 | -0.87 | 434,556 | 2,478.45 |
| 18/01/2566 | 5.70 | 6.05 | 5.65 | 5.75 | +0.05 | +0.88 | 2,043,940 | 11,974.96 |
| 17/01/2566 | 5.70 | 5.80 | 5.60 | 5.70 | 0.00 | 0.00 | 823,117 | 4,698.36 |
| 16/01/2566 | 5.60 | 5.85 | 5.60 | 5.70 | +0.10 | +1.79 | 938,950 | 5,367.18 |
| 13/01/2566 | 5.75 | 5.90 | 5.55 | 5.60 | -0.10 | -1.75 | 1,425,490 | 8,134.30 |
| 12/01/2566 | 5.95 | 6.15 | 5.70 | 5.70 | -0.15 | -2.56 | 3,450,711 | 20,568.24 |
| 11/01/2566 | 5.35 | 6.35 | 5.30 | 5.85 | +0.55 | +10.38 | 12,108,917 | 72,974.33 |
| 10/01/2566 | 5.35 | 5.40 | 5.30 | 5.30 | -0.05 | -0.93 | 288,636 | 1,539.63 |
| 09/01/2566 | 5.30 | 5.40 | 5.30 | 5.35 | +0.15 | +2.88 | 271,387 | 1,451.66 |
| 06/01/2566 | 5.40 | 5.40 | 5.20 | 5.20 | -0.15 | -2.80 | 373,217 | 1,970.19 |
| 05/01/2566 | 5.30 | 5.50 | 5.25 | 5.35 | +0.10 | +1.90 | 497,712 | 2,679.34 |
| 04/01/2566 | 5.50 | 5.50 | 5.25 | 5.25 | -0.05 | -0.94 | 432,601 | 2,290.86 |
| 03/01/2566 | 5.20 | 5.35 | 5.20 | 5.30 | +0.10 | +1.92 | 127,623 | 676.02 |
| 30/12/2565 | 5.40 | 5.45 | 5.20 | 5.20 | -0.20 | -3.70 | 591,396 | 3,135.09 |
| 29/12/2565 | 5.30 | 5.55 | 5.25 | 5.40 | +0.10 | +1.89 | 849,635 | 4,619.39 |
| 28/12/2565 | 5.20 | 5.35 | 5.20 | 5.30 | +0.10 | +1.92 | 349,611 | 1,839.69 |
| 27/12/2565 | 5.15 | 5.25 | 5.15 | 5.20 | +0.05 | +0.97 | 294,304 | 1,527.38 |
| 26/12/2565 | 5.15 | 5.25 | 5.15 | 5.15 | +0.05 | +0.98 | 330,885 | 1,716.46 |
| 23/12/2565 | 5.20 | 5.25 | 5.10 | 5.10 | -0.10 | -1.92 | 356,945 | 1,851.05 |
| 22/12/2565 | 5.10 | 5.45 | 5.05 | 5.20 | +0.15 | +2.97 | 1,363,830 | 7,143.43 |
| 21/12/2565 | 5.20 | 5.30 | 5.00 | 5.05 | -0.10 | -1.94 | 1,193,438 | 6,052.13 |
| 20/12/2565 | 5.55 | 5.60 | 5.10 | 5.15 | -0.35 | -6.36 | 1,143,401 | 6,066.88 |
| 19/12/2565 | 5.85 | 5.85 | 5.50 | 5.50 | -0.35 | -5.98 | 1,152,015 | 6,457.09 |
| 16/12/2565 | 5.95 | 5.95 | 5.75 | 5.85 | -0.10 | -1.68 | 381,300 | 2,234.68 |
| 15/12/2565 | 5.95 | 6.00 | 5.90 | 5.95 | -0.05 | -0.83 | 416,700 | 2,468.86 |
| 14/12/2565 | 6.10 | 6.20 | 6.00 | 6.00 | 0.00 | 0.00 | 634,200 | 3,833.72 |
| 13/12/2565 | 5.95 | 6.10 | 5.90 | 6.00 | +0.05 | +0.84 | 872,700 | 5,232.91 |
| 09/12/2565 | 5.95 | 6.20 | 5.85 | 5.95 | +0.10 | +1.71 | 1,363,420 | 8,184.27 |
| 08/12/2565 | 6.00 | 6.05 | 5.85 | 5.85 | 0.00 | 0.00 | 511,701 | 3,016.77 |
| 07/12/2565 | 6.00 | 6.05 | 5.85 | 5.85 | -0.10 | -1.68 | 617,870 | 3,654.70 |
| 06/12/2565 | 6.15 | 6.20 | 5.95 | 5.95 | -0.25 | -4.03 | 1,088,400 | 6,555.59 |
| 02/12/2565 | 6.25 | 6.45 | 6.10 | 6.20 | 0.00 | 0.00 | 1,516,867 | 9,502.74 |
| 01/12/2565 | 6.20 | 6.35 | 6.20 | 6.20 | +0.05 | +0.81 | 1,425,300 | 8,898.25 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
