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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2565 | 11.50 | 11.90 | 11.40 | 11.50 | -0.10 | -0.86 | 32,100 | 369.76 |
| 29/09/2565 | 11.90 | 11.90 | 11.60 | 11.60 | -0.20 | -1.69 | 85,308 | 1,000.81 |
| 28/09/2565 | 11.90 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 31,402 | 372.88 |
| 27/09/2565 | 12.10 | 12.10 | 11.80 | 11.90 | -0.10 | -0.83 | 26,605 | 318.08 |
| 26/09/2565 | 11.90 | 12.00 | 11.60 | 12.00 | 0.00 | 0.00 | 101,700 | 1,206.01 |
| 23/09/2565 | 12.00 | 12.10 | 12.00 | 12.00 | -0.20 | -1.64 | 59,600 | 716.69 |
| 22/09/2565 | 12.00 | 12.20 | 12.00 | 12.20 | +0.10 | +0.83 | 68,700 | 830.86 |
| 21/09/2565 | 12.00 | 12.20 | 12.00 | 12.10 | 0.00 | 0.00 | 45,700 | 552.33 |
| 20/09/2565 | 12.50 | 12.60 | 12.00 | 12.10 | -0.30 | -2.42 | 128,258 | 1,562.09 |
| 19/09/2565 | 12.30 | 12.40 | 12.20 | 12.40 | +0.20 | +1.64 | 19,920 | 245.12 |
| 16/09/2565 | 12.20 | 12.50 | 12.20 | 12.20 | -0.10 | -0.81 | 183,001 | 2,258.41 |
| 15/09/2565 | 12.80 | 12.80 | 12.30 | 12.30 | -0.30 | -2.38 | 124,412 | 1,557.16 |
| 14/09/2565 | 12.60 | 12.70 | 12.40 | 12.60 | -0.10 | -0.79 | 71,301 | 896.67 |
| 13/09/2565 | 12.60 | 12.70 | 12.50 | 12.70 | +0.20 | +1.60 | 189,625 | 2,391.72 |
| 12/09/2565 | 13.40 | 13.40 | 12.30 | 12.50 | -0.70 | -5.30 | 646,439 | 8,214.46 |
| 09/09/2565 | 13.10 | 13.50 | 12.70 | 13.20 | +1.50 | +12.82 | 1,838,418 | 24,202.41 |
| 08/09/2565 | 11.70 | 12.00 | 11.70 | 11.70 | 0.00 | 0.00 | 32,000 | 381.03 |
| 07/09/2565 | 12.40 | 12.40 | 11.60 | 11.70 | -0.60 | -4.88 | 190,160 | 2,277.97 |
| 06/09/2565 | 12.60 | 12.60 | 12.30 | 12.30 | -0.20 | -1.60 | 154,419 | 1,922.98 |
| 05/09/2565 | 12.30 | 12.50 | 12.10 | 12.50 | +0.40 | +3.31 | 138,001 | 1,690.08 |
| 02/09/2565 | 11.40 | 12.60 | 11.40 | 12.10 | +0.80 | +7.08 | 331,315 | 3,996.62 |
| 01/09/2565 | 11.70 | 11.80 | 11.30 | 11.30 | -0.50 | -4.24 | 136,720 | 1,573.09 |
| 31/08/2565 | 11.60 | 12.00 | 11.60 | 11.80 | +0.20 | +1.72 | 54,800 | 648.37 |
| 30/08/2565 | 11.70 | 11.80 | 11.50 | 11.60 | +0.10 | +0.87 | 80,901 | 941.32 |
| 29/08/2565 | 11.80 | 11.90 | 11.50 | 11.50 | -0.50 | -4.17 | 140,980 | 1,650.02 |
| 26/08/2565 | 12.40 | 12.40 | 12.00 | 12.00 | -0.40 | -3.23 | 212,827 | 2,575.34 |
| 25/08/2565 | 12.80 | 12.90 | 12.30 | 12.40 | -0.30 | -2.36 | 262,200 | 3,282.19 |
| 24/08/2565 | 13.30 | 13.40 | 12.70 | 12.70 | -0.30 | -2.31 | 665,941 | 8,806.91 |
| 23/08/2565 | 12.70 | 13.00 | 12.60 | 13.00 | +0.20 | +1.56 | 118,301 | 1,514.94 |
| 22/08/2565 | 13.20 | 13.20 | 12.40 | 12.80 | -0.10 | -0.78 | 334,025 | 4,292.12 |
| 19/08/2565 | 13.40 | 13.60 | 12.80 | 12.90 | -0.60 | -4.44 | 682,644 | 8,956.88 |
| 18/08/2565 | 13.40 | 14.20 | 13.10 | 13.50 | -0.10 | -0.74 | 1,515,428 | 20,536.16 |
| 17/08/2565 | 12.30 | 14.40 | 12.20 | 13.60 | +1.50 | +12.40 | 5,137,609 | 69,128.22 |
| 16/08/2565 | 13.20 | 13.20 | 11.90 | 12.10 | -1.60 | -11.68 | 1,663,700 | 20,658.37 |
| 15/08/2565 | 11.00 | 14.20 | 10.90 | 13.70 | +2.60 | +23.42 | 9,538,671 | 127,227.89 |
| 11/08/2565 | 10.90 | 11.10 | 10.80 | 11.10 | +0.30 | +2.78 | 59,800 | 654.39 |
| 10/08/2565 | 10.90 | 11.00 | 10.80 | 10.80 | -0.20 | -1.82 | 66,400 | 718.78 |
| 09/08/2565 | 11.00 | 11.10 | 10.90 | 11.00 | 0.00 | 0.00 | 27,701 | 303.99 |
| 08/08/2565 | 10.90 | 11.10 | 10.90 | 11.00 | 0.00 | 0.00 | 20,500 | 225.18 |
| 05/08/2565 | 11.00 | 11.00 | 10.80 | 11.00 | +0.10 | +0.92 | 59,500 | 647.91 |
| 04/08/2565 | 11.00 | 11.10 | 10.90 | 10.90 | -0.20 | -1.80 | 47,600 | 522.16 |
| 03/08/2565 | 11.10 | 11.10 | 11.00 | 11.10 | +0.20 | +1.83 | 67,502 | 744.43 |
| 02/08/2565 | 11.00 | 11.10 | 10.90 | 10.90 | -0.20 | -1.80 | 82,600 | 906.55 |
| 01/08/2565 | 11.00 | 11.20 | 11.00 | 11.10 | +0.10 | +0.91 | 82,400 | 912.02 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
