ข้อมูลรายบริษัท/หลักทรัพย์
PROEN : บริษัท โปรเอ็น คอร์ป 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 | 7.10 | 7.20 | 7.05 | 7.10 | 0.00 | 0.00 | 1,034,900 | 7,350.91 |
| 29/11/2565 | 7.20 | 7.25 | 7.10 | 7.10 | -0.15 | -2.07 | 845,300 | 6,055.47 |
| 28/11/2565 | 7.20 | 7.35 | 7.15 | 7.25 | 0.00 | 0.00 | 760,400 | 5,521.72 |
| 25/11/2565 | 7.10 | 7.25 | 7.05 | 7.25 | +0.15 | +2.11 | 2,823,019 | 20,244.69 |
| 24/11/2565 | 7.25 | 7.35 | 7.05 | 7.10 | -0.20 | -2.74 | 2,042,704 | 14,684.14 |
| 23/11/2565 | 7.40 | 7.45 | 7.30 | 7.30 | -0.20 | -2.67 | 1,873,201 | 13,778.51 |
| 22/11/2565 | 7.25 | 7.55 | 7.25 | 7.50 | +0.10 | +1.35 | 3,362,502 | 25,118.88 |
| 21/11/2565 | 7.20 | 7.50 | 7.20 | 7.40 | +0.15 | +2.07 | 3,439,640 | 25,455.49 |
| 18/11/2565 | 7.10 | 7.40 | 7.00 | 7.25 | +0.15 | +2.11 | 3,723,081 | 26,889.44 |
| 17/11/2565 | 6.95 | 7.25 | 6.95 | 7.10 | +0.15 | +2.16 | 1,586,604 | 11,311.16 |
| 16/11/2565 | 6.90 | 7.05 | 6.80 | 6.95 | 0.00 | 0.00 | 1,500,591 | 10,454.20 |
| 15/11/2565 | 7.50 | 7.60 | 6.90 | 6.95 | -0.50 | -6.71 | 6,881,811 | 48,761.53 |
| 14/11/2565 | 8.10 | 8.10 | 7.40 | 7.45 | -0.65 | -8.02 | 6,437,229 | 49,428.73 |
| 11/11/2565 | 8.10 | 8.35 | 8.05 | 8.10 | -0.10 | -1.22 | 3,628,900 | 29,672.72 |
| 10/11/2565 | 7.85 | 8.35 | 7.85 | 8.20 | +0.35 | +4.46 | 4,133,850 | 33,579.88 |
| 09/11/2565 | 8.10 | 8.30 | 7.80 | 7.85 | -0.30 | -3.68 | 6,880,051 | 54,891.94 |
| 08/11/2565 | 8.20 | 8.40 | 8.15 | 8.15 | -0.10 | -1.21 | 2,378,500 | 19,660.10 |
| 07/11/2565 | 8.40 | 8.55 | 8.25 | 8.25 | -0.25 | -2.94 | 4,540,468 | 38,071.34 |
| 04/11/2565 | 8.00 | 8.50 | 8.00 | 8.50 | +0.50 | +6.25 | 9,811,435 | 81,457.64 |
| 03/11/2565 | 7.85 | 8.20 | 7.80 | 8.00 | +0.10 | +1.27 | 6,253,805 | 50,317.16 |
| 02/11/2565 | 8.05 | 8.05 | 7.75 | 7.90 | -0.20 | -2.47 | 2,466,102 | 19,461.36 |
| 01/11/2565 | 8.00 | 8.15 | 8.00 | 8.10 | +0.05 | +0.62 | 1,129,404 | 9,110.90 |
| 31/10/2565 | 8.05 | 8.25 | 7.95 | 8.05 | -0.05 | -0.62 | 1,354,300 | 10,973.16 |
| 28/10/2565 | 8.25 | 8.30 | 8.10 | 8.10 | -0.20 | -2.41 | 1,527,080 | 12,455.95 |
| 27/10/2565 | 8.05 | 8.30 | 7.60 | 8.30 | +0.20 | +2.47 | 7,319,330 | 58,384.78 |
| 26/10/2565 | 8.10 | 8.20 | 8.00 | 8.10 | -0.05 | -0.61 | 1,319,772 | 10,698.85 |
| 25/10/2565 | 8.15 | 8.30 | 8.05 | 8.15 | -0.05 | -0.61 | 2,293,856 | 18,721.04 |
| 21/10/2565 | 8.35 | 8.60 | 8.00 | 8.20 | -0.20 | -2.38 | 9,621,629 | 79,818.26 |
| 20/10/2565 | 8.25 | 8.45 | 8.10 | 8.40 | +0.10 | +1.20 | 10,548,041 | 87,220.82 |
| 19/10/2565 | 7.85 | 8.30 | 7.80 | 8.30 | +0.40 | +5.06 | 12,352,815 | 99,411.63 |
| 18/10/2565 | 7.45 | 8.00 | 7.40 | 7.90 | +0.35 | +4.64 | 10,970,813 | 85,080.95 |
| 17/10/2565 | 7.25 | 7.55 | 6.55 | 7.55 | +0.05 | +0.67 | 8,293,734 | 59,276.57 |
| 12/10/2565 | 7.70 | 7.80 | 7.30 | 7.50 | -0.40 | -5.06 | 27,265,581 | 203,826.10 |
| 11/10/2565 | 7.30 | 7.90 | 7.05 | 7.90 | +0.60 | +8.22 | 17,296,655 | 128,900.54 |
| 10/10/2565 | 7.30 | 7.40 | 7.25 | 7.30 | -0.10 | -1.35 | 6,107,055 | 44,721.77 |
| 07/10/2565 | 7.15 | 7.50 | 7.05 | 7.40 | +0.20 | +2.78 | 21,688,063 | 159,660.85 |
| 06/10/2565 | 6.95 | 7.20 | 6.90 | 7.20 | +0.30 | +4.35 | 4,155,521 | 29,332.79 |
| 05/10/2565 | 7.25 | 7.30 | 6.90 | 6.90 | -0.40 | -5.48 | 9,317,522 | 66,025.59 |
| 04/10/2565 | 7.20 | 7.30 | 7.15 | 7.30 | +0.10 | +1.39 | 3,509,069 | 25,388.37 |
| 03/10/2565 | 7.55 | 7.55 | 7.15 | 7.20 | -0.35 | -4.64 | 16,762,695 | 122,710.93 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
