ข้อมูลรายบริษัท/หลักทรัพย์
SIS : บริษัท เอสไอเอส ดิสทริบิวชั่น (ประเทศไทย) 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 | 25.50 | 25.75 | 24.90 | 25.50 | -0.25 | -0.97 | 643,113 | 16,341.48 |
| 29/09/2565 | 26.25 | 26.25 | 25.00 | 25.75 | -0.25 | -0.96 | 1,713,142 | 43,804.43 |
| 28/09/2565 | 27.00 | 27.00 | 26.00 | 26.00 | -1.00 | -3.70 | 1,578,284 | 41,599.84 |
| 27/09/2565 | 28.25 | 28.75 | 26.50 | 27.00 | -1.25 | -4.42 | 1,249,836 | 34,196.64 |
| 26/09/2565 | 28.25 | 29.50 | 28.25 | 28.25 | -0.50 | -1.74 | 583,521 | 16,658.30 |
| 23/09/2565 | 30.50 | 30.50 | 28.75 | 28.75 | -1.75 | -5.74 | 1,469,295 | 43,472.78 |
| 22/09/2565 | 30.50 | 30.75 | 29.75 | 30.50 | 0.00 | 0.00 | 776,800 | 23,514.55 |
| 21/09/2565 | 30.75 | 31.00 | 30.50 | 30.50 | -0.25 | -0.81 | 270,824 | 8,333.29 |
| 20/09/2565 | 31.00 | 31.25 | 30.50 | 30.75 | 0.00 | 0.00 | 513,863 | 15,835.12 |
| 19/09/2565 | 31.50 | 31.75 | 30.75 | 30.75 | -1.00 | -3.15 | 472,698 | 14,747.18 |
| 16/09/2565 | 31.75 | 31.75 | 31.00 | 31.75 | 0.00 | 0.00 | 889,203 | 27,892.95 |
| 15/09/2565 | 32.00 | 32.25 | 31.25 | 31.75 | +0.25 | +0.79 | 1,497,203 | 47,661.88 |
| 14/09/2565 | 31.00 | 31.50 | 30.50 | 31.50 | 0.00 | 0.00 | 1,603,919 | 49,609.88 |
| 13/09/2565 | 30.00 | 31.75 | 29.25 | 31.50 | +1.75 | +5.88 | 2,695,489 | 82,596.74 |
| 12/09/2565 | 29.75 | 30.00 | 29.25 | 29.75 | 0.00 | 0.00 | 800,181 | 23,712.77 |
| 09/09/2565 | 29.00 | 29.75 | 28.75 | 29.75 | +1.00 | +3.48 | 829,936 | 24,412.07 |
| 08/09/2565 | 29.00 | 29.25 | 28.50 | 28.75 | -0.25 | -0.86 | 269,729 | 7,787.64 |
| 07/09/2565 | 28.50 | 29.00 | 28.50 | 29.00 | +0.25 | +0.87 | 173,697 | 4,990.50 |
| 06/09/2565 | 29.00 | 29.00 | 28.50 | 28.75 | +0.25 | +0.88 | 197,790 | 5,706.64 |
| 05/09/2565 | 28.75 | 29.00 | 28.25 | 28.50 | -0.25 | -0.87 | 260,565 | 7,443.80 |
| 02/09/2565 | 28.75 | 29.00 | 28.25 | 28.75 | 0.00 | 0.00 | 388,112 | 11,117.34 |
| 01/09/2565 | 29.25 | 29.25 | 28.75 | 28.75 | -0.50 | -1.71 | 438,201 | 12,708.23 |
| 31/08/2565 | 29.75 | 30.00 | 28.75 | 29.25 | -0.75 | -2.50 | 1,465,975 | 42,970.68 |
| 30/08/2565 | 29.50 | 30.50 | 29.00 | 30.00 | +0.75 | +2.56 | 1,001,258 | 29,930.12 |
| 29/08/2565 | 29.00 | 29.75 | 29.00 | 29.25 | -0.75 | -2.50 | 437,145 | 12,833.06 |
| 26/08/2565 | 30.00 | 30.50 | 29.50 | 30.00 | 0.00 | 0.00 | 819,195 | 24,545.38 |
| 25/08/2565 | 29.75 | 30.25 | 29.50 | 30.00 | +0.50 | +1.69 | 1,035,003 | 30,910.49 |
| 24/08/2565 | 29.00 | 29.75 | 28.50 | 29.50 | +0.50 | +1.72 | 1,059,406 | 30,938.60 |
| 23/08/2565 | 28.00 | 29.00 | 28.00 | 29.00 | +0.75 | +2.65 | 349,700 | 9,988.50 |
| 22/08/2565 | 29.25 | 29.50 | 28.00 | 28.25 | -1.25 | -4.24 | 1,491,858 | 42,657.23 |
| 19/08/2565 | 29.25 | 29.50 | 29.25 | 29.50 | +0.50 | +1.72 | 373,128 | 10,958.04 |
| 18/08/2565 | 29.25 | 29.25 | 28.75 | 29.00 | -0.25 | -0.85 | 519,531 | 15,061.65 |
| 17/08/2565 | 30.00 | 30.00 | 28.75 | 29.25 | -0.50 | -1.68 | 1,314,168 | 38,330.37 |
| 16/08/2565 | 30.25 | 30.50 | 29.50 | 29.75 | -0.50 | -1.65 | 1,081,111 | 32,433.49 |
| 15/08/2565 | 28.50 | 30.75 | 28.50 | 30.25 | +1.50 | +5.22 | 2,284,174 | 68,561.99 |
| 11/08/2565 | 29.50 | 29.50 | 28.00 | 28.75 | -0.75 | -2.54 | 806,857 | 23,077.42 |
| 10/08/2565 | 28.75 | 29.75 | 28.00 | 29.50 | +1.00 | +3.51 | 1,596,736 | 46,405.60 |
| 09/08/2565 | 28.75 | 28.75 | 28.25 | 28.50 | -0.25 | -0.87 | 298,325 | 8,483.64 |
| 08/08/2565 | 29.25 | 29.25 | 28.50 | 28.75 | -0.25 | -0.86 | 1,046,331 | 30,146.43 |
| 05/08/2565 | 27.75 | 30.75 | 27.75 | 29.00 | +1.50 | +5.45 | 2,882,630 | 84,600.33 |
| 04/08/2565 | 27.50 | 28.25 | 27.50 | 27.50 | 0.00 | 0.00 | 350,723 | 9,731.74 |
| 03/08/2565 | 27.25 | 27.75 | 27.00 | 27.50 | 0.00 | 0.00 | 208,756 | 5,703.85 |
| 02/08/2565 | 28.25 | 28.25 | 27.00 | 27.50 | -0.75 | -2.65 | 874,227 | 24,116.72 |
| 01/08/2565 | 28.25 | 29.00 | 28.00 | 28.25 | 0.00 | 0.00 | 838,816 | 23,889.11 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
