ข้อมูลรายบริษัท/หลักทรัพย์
PRG : บริษัท พี อาร์ จี คอร์ปอเรชั่น 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 | 11.40 | 11.50 | 11.30 | 11.50 | +0.10 | +0.88 | 11,504 | 130.62 |
| 29/11/2565 | 11.40 | 11.50 | 11.40 | 11.40 | 0.00 | 0.00 | 26,696 | 304.34 |
| 28/11/2565 | 11.40 | 11.40 | 11.40 | 11.40 | -0.10 | -0.87 | 6,100 | 69.54 |
| 25/11/2565 | 11.40 | 11.50 | 11.40 | 11.50 | +0.10 | +0.88 | 9,200 | 104.91 |
| 24/11/2565 | 11.50 | 11.50 | 11.30 | 11.40 | 0.00 | 0.00 | 50,701 | 578.64 |
| 23/11/2565 | 11.20 | 11.60 | 11.20 | 11.40 | +0.20 | +1.79 | 69,700 | 792.45 |
| 22/11/2565 | 11.60 | 11.60 | 11.20 | 11.20 | -0.30 | -2.61 | 41,500 | 466.55 |
| 21/11/2565 | 11.40 | 11.50 | 11.40 | 11.50 | 0.00 | 0.00 | 4,000 | 45.65 |
| 18/11/2565 | 11.70 | 11.70 | 11.50 | 11.50 | -0.20 | -1.71 | 22,060 | 253.84 |
| 17/11/2565 | 11.60 | 11.80 | 11.60 | 11.70 | +0.10 | +0.86 | 7,300 | 85.12 |
| 16/11/2565 | 11.60 | 11.70 | 11.60 | 11.60 | -0.10 | -0.85 | 5,200 | 60.33 |
| 15/11/2565 | 11.80 | 11.90 | 11.60 | 11.70 | -0.50 | -4.10 | 69,865 | 815.51 |
| 14/11/2565 | 12.10 | 12.20 | 11.70 | 12.20 | -0.10 | -0.81 | 24,100 | 285.94 |
| 11/11/2565 | 12.00 | 12.30 | 11.80 | 12.30 | +0.20 | +1.65 | 13,702 | 164.86 |
| 10/11/2565 | 12.00 | 12.10 | 11.90 | 12.10 | +0.10 | +0.83 | 18,600 | 223.60 |
| 09/11/2565 | 12.00 | 12.10 | 12.00 | 12.00 | -0.10 | -0.83 | 8,200 | 98.60 |
| 08/11/2565 | 12.00 | 12.10 | 11.80 | 12.10 | +0.10 | +0.83 | 9,400 | 112.61 |
| 07/11/2565 | 12.00 | 12.00 | 11.90 | 12.00 | 0.00 | 0.00 | 31,800 | 380.75 |
| 04/11/2565 | 12.00 | 12.00 | 11.80 | 12.00 | 0.00 | 0.00 | 19,100 | 226.81 |
| 03/11/2565 | 12.10 | 12.10 | 11.80 | 12.00 | -0.10 | -0.83 | 8,000 | 95.00 |
| 02/11/2565 | 12.30 | 12.40 | 12.00 | 12.10 | -0.20 | -1.63 | 24,900 | 300.76 |
| 01/11/2565 | 11.80 | 12.30 | 11.80 | 12.30 | +0.60 | +5.13 | 65,325 | 787.68 |
| 31/10/2565 | 11.40 | 11.70 | 11.40 | 11.70 | +0.30 | +2.63 | 34,805 | 402.86 |
| 28/10/2565 | 11.40 | 11.60 | 11.30 | 11.40 | 0.00 | 0.00 | 12,700 | 144.47 |
| 27/10/2565 | 11.30 | 11.40 | 11.20 | 11.40 | 0.00 | 0.00 | 22,400 | 252.16 |
| 26/10/2565 | 11.50 | 11.50 | 11.20 | 11.40 | -0.20 | -1.72 | 18,700 | 210.54 |
| 25/10/2565 | 11.20 | 11.60 | 11.20 | 11.60 | +0.40 | +3.57 | 3,400 | 38.51 |
| 21/10/2565 | 11.20 | 11.20 | 11.10 | 11.20 | -0.10 | -0.88 | 9,600 | 106.92 |
| 20/10/2565 | 11.30 | 11.30 | 11.10 | 11.30 | -0.20 | -1.74 | 47,100 | 525.31 |
| 19/10/2565 | 11.60 | 11.60 | 11.30 | 11.50 | 0.00 | 0.00 | 69,118 | 790.49 |
| 18/10/2565 | 11.40 | 11.50 | 11.40 | 11.50 | +0.10 | +0.88 | 30,270 | 346.45 |
| 17/10/2565 | 11.30 | 11.50 | 11.30 | 11.40 | +0.10 | +0.88 | 18,765 | 214.45 |
| 12/10/2565 | 11.40 | 11.60 | 11.30 | 11.30 | -0.10 | -0.88 | 39,900 | 455.07 |
| 11/10/2565 | 11.00 | 11.40 | 11.00 | 11.40 | +0.40 | +3.64 | 26,100 | 293.34 |
| 10/10/2565 | 11.20 | 11.20 | 11.00 | 11.00 | -0.20 | -1.79 | 21,700 | 241.19 |
| 07/10/2565 | 11.10 | 11.20 | 11.00 | 11.20 | +0.10 | +0.90 | 14,100 | 157.25 |
| 06/10/2565 | 11.20 | 11.30 | 11.10 | 11.10 | +0.10 | +0.91 | 16,300 | 182.89 |
| 05/10/2565 | 11.10 | 11.30 | 11.00 | 11.00 | -0.10 | -0.90 | 20,301 | 225.48 |
| 04/10/2565 | 11.30 | 11.30 | 11.00 | 11.10 | +0.10 | +0.91 | 59,200 | 656.69 |
| 03/10/2565 | 11.50 | 11.60 | 11.00 | 11.00 | -0.50 | -4.35 | 73,902 | 828.94 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
