ข้อมูลรายบริษัท/หลักทรัพย์
SABUY : บริษัท สบาย เทคโนโลยี 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2565 | 26.75 | 26.75 | 24.40 | 25.75 | -0.75 | -2.83 | 29,725,967 | 749,282.16 |
| 30/03/2565 | 26.50 | 27.25 | 26.00 | 26.50 | 0.00 | 0.00 | 8,342,212 | 222,222.52 |
| 29/03/2565 | 25.50 | 26.50 | 25.50 | 26.50 | +1.25 | +4.95 | 5,325,340 | 138,646.19 |
| 28/03/2565 | 26.00 | 26.50 | 25.00 | 25.25 | -0.75 | -2.88 | 8,680,788 | 222,239.26 |
| 25/03/2565 | 27.00 | 27.00 | 25.75 | 26.00 | -0.75 | -2.80 | 7,311,507 | 192,361.76 |
| 24/03/2565 | 27.00 | 27.50 | 26.50 | 26.75 | +0.25 | +0.94 | 7,831,007 | 211,509.09 |
| 23/03/2565 | 27.25 | 27.75 | 26.25 | 26.50 | -0.75 | -2.75 | 10,598,887 | 284,165.82 |
| 22/03/2565 | 27.00 | 29.25 | 26.25 | 27.25 | 0.00 | 0.00 | 25,464,623 | 709,432.91 |
| 21/03/2565 | 26.75 | 27.50 | 26.75 | 27.25 | +0.25 | +0.93 | 4,553,429 | 123,339.77 |
| 18/03/2565 | 27.00 | 27.25 | 26.25 | 27.00 | +0.75 | +2.86 | 4,681,248 | 125,090.90 |
| 17/03/2565 | 26.00 | 26.50 | 25.75 | 26.25 | +0.75 | +2.94 | 4,551,466 | 119,019.61 |
| 16/03/2565 | 26.50 | 26.75 | 25.00 | 25.50 | -1.00 | -3.77 | 8,919,715 | 229,714.90 |
| 15/03/2565 | 26.25 | 27.50 | 26.25 | 26.50 | +0.50 | +1.92 | 6,552,248 | 175,332.06 |
| 14/03/2565 | 26.25 | 26.75 | 26.00 | 26.00 | -0.50 | -1.89 | 2,234,437 | 58,679.83 |
| 11/03/2565 | 26.50 | 26.75 | 25.75 | 26.50 | 0.00 | 0.00 | 6,376,926 | 167,505.78 |
| 10/03/2565 | 26.50 | 27.75 | 26.50 | 26.50 | +0.25 | +0.95 | 10,475,810 | 282,762.88 |
| 09/03/2565 | 27.00 | 27.75 | 25.50 | 26.25 | -0.25 | -0.94 | 20,048,592 | 531,369.96 |
| 08/03/2565 | 26.00 | 27.50 | 25.25 | 26.50 | -0.50 | -1.85 | 28,429,667 | 747,172.25 |
| 07/03/2565 | 30.00 | 30.00 | 26.50 | 27.00 | -3.25 | -10.74 | 30,844,208 | 803,994.55 |
| 04/03/2565 | 30.25 | 30.75 | 30.00 | 30.25 | -0.50 | -1.63 | 2,871,841 | 87,095.89 |
| 03/03/2565 | 31.50 | 31.75 | 30.75 | 30.75 | -0.50 | -1.60 | 3,614,468 | 112,279.23 |
| 02/03/2565 | 30.75 | 31.50 | 30.00 | 31.25 | +0.75 | +2.46 | 4,224,860 | 129,355.72 |
| 01/03/2565 | 30.50 | 31.00 | 30.25 | 30.50 | +0.25 | +0.83 | 2,823,904 | 86,206.22 |
| 28/02/2565 | 31.50 | 31.50 | 30.00 | 30.25 | -0.75 | -2.42 | 6,327,237 | 193,513.62 |
| 25/02/2565 | 32.00 | 32.50 | 30.75 | 31.00 | +0.25 | +0.81 | 17,774,133 | 526,686.39 |
| 24/02/2565 | 34.75 | 34.75 | 30.50 | 30.75 | -4.00 | -11.51 | 24,987,098 | 807,478.15 |
| 23/02/2565 | 35.00 | 36.00 | 34.00 | 34.75 | +0.25 | +0.72 | 29,553,400 | 981,751.24 |
| 22/02/2565 | 34.25 | 35.25 | 33.25 | 34.50 | +0.50 | +1.47 | 12,664,104 | 431,221.83 |
| 21/02/2565 | 33.75 | 35.25 | 33.50 | 34.00 | +0.50 | +1.49 | 23,117,823 | 747,476.44 |
| 18/02/2565 | 33.75 | 34.25 | 32.50 | 33.50 | 0.00 | 0.00 | 7,903,499 | 262,874.48 |
| 17/02/2565 | 31.25 | 34.25 | 31.25 | 33.50 | +2.50 | +8.06 | 21,224,128 | 693,258.93 |
| 15/02/2565 | 31.00 | 31.25 | 30.25 | 31.00 | 0.00 | 0.00 | 3,775,712 | 116,009.05 |
| 14/02/2565 | 29.75 | 31.75 | 29.50 | 31.00 | +0.75 | +2.48 | 9,509,894 | 292,806.41 |
| 11/02/2565 | 30.25 | 30.50 | 28.75 | 30.25 | -0.25 | -0.82 | 6,687,541 | 199,451.04 |
| 10/02/2565 | 28.50 | 30.50 | 26.25 | 30.50 | +2.00 | +7.02 | 25,251,481 | 723,810.19 |
| 09/02/2565 | 30.75 | 31.25 | 28.50 | 28.50 | -2.25 | -7.32 | 14,024,327 | 414,478.51 |
| 08/02/2565 | 30.75 | 32.25 | 30.25 | 30.75 | +0.25 | +0.82 | 18,083,123 | 562,895.31 |
| 07/02/2565 | 30.25 | 30.75 | 29.50 | 30.50 | +0.50 | +1.67 | 6,944,891 | 209,130.44 |
| 04/02/2565 | 30.25 | 31.25 | 29.75 | 30.00 | -0.25 | -0.83 | 8,127,657 | 246,783.78 |
| 03/02/2565 | 30.25 | 30.75 | 30.00 | 30.25 | 0.00 | 0.00 | 3,637,971 | 110,651.06 |
| 02/02/2565 | 31.25 | 31.25 | 29.75 | 30.25 | -0.75 | -2.42 | 5,848,364 | 177,355.47 |
| 01/02/2565 | 31.00 | 31.75 | 30.25 | 31.00 | 0.00 | 0.00 | 4,149,334 | 127,571.71 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
