ข้อมูลรายบริษัท/หลักทรัพย์
SVT : บริษัท ซันเวนดิ้ง 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2565 | 3.90 | 3.90 | 3.78 | 3.82 | -0.08 | -2.05 | 1,467,443 | 5,595.42 |
| 29/06/2565 | 3.96 | 4.02 | 3.84 | 3.90 | -0.02 | -0.51 | 1,610,270 | 6,305.71 |
| 28/06/2565 | 3.86 | 3.96 | 3.82 | 3.92 | +0.10 | +2.62 | 2,118,234 | 8,235.94 |
| 27/06/2565 | 3.82 | 3.88 | 3.78 | 3.82 | +0.06 | +1.60 | 1,815,276 | 6,953.28 |
| 24/06/2565 | 3.84 | 3.84 | 3.74 | 3.76 | -0.02 | -0.53 | 607,462 | 2,295.74 |
| 23/06/2565 | 3.76 | 3.88 | 3.74 | 3.78 | +0.06 | +1.61 | 1,230,421 | 4,671.72 |
| 22/06/2565 | 3.84 | 3.88 | 3.72 | 3.72 | -0.12 | -3.12 | 1,640,201 | 6,192.20 |
| 21/06/2565 | 3.86 | 3.94 | 3.80 | 3.84 | +0.06 | +1.59 | 3,302,310 | 12,797.56 |
| 20/06/2565 | 3.76 | 3.90 | 3.68 | 3.78 | -0.02 | -0.53 | 3,237,700 | 12,222.73 |
| 17/06/2565 | 3.82 | 4.00 | 3.74 | 3.80 | -0.10 | -2.56 | 2,577,144 | 9,826.21 |
| 16/06/2565 | 4.04 | 4.12 | 3.90 | 3.90 | -0.14 | -3.47 | 3,401,273 | 13,581.24 |
| 15/06/2565 | 4.08 | 4.18 | 4.04 | 4.04 | -0.04 | -0.98 | 758,704 | 3,098.89 |
| 14/06/2565 | 4.02 | 4.12 | 4.02 | 4.08 | +0.02 | +0.49 | 729,800 | 2,963.70 |
| 13/06/2565 | 4.16 | 4.18 | 4.04 | 4.06 | -0.16 | -3.79 | 2,022,184 | 8,310.68 |
| 10/06/2565 | 4.18 | 4.28 | 4.16 | 4.22 | +0.02 | +0.48 | 3,339,920 | 14,087.66 |
| 09/06/2565 | 4.20 | 4.24 | 4.16 | 4.20 | 0.00 | 0.00 | 1,414,815 | 5,935.84 |
| 08/06/2565 | 4.20 | 4.26 | 4.18 | 4.20 | +0.04 | +0.96 | 1,609,850 | 6,802.86 |
| 07/06/2565 | 4.20 | 4.22 | 4.16 | 4.16 | -0.02 | -0.48 | 1,208,604 | 5,056.37 |
| 06/06/2565 | 4.22 | 4.22 | 4.14 | 4.18 | -0.04 | -0.95 | 1,299,724 | 5,443.03 |
| 02/06/2565 | 4.28 | 4.28 | 4.18 | 4.22 | -0.06 | -1.40 | 3,546,684 | 14,968.70 |
| 01/06/2565 | 4.30 | 4.40 | 4.28 | 4.28 | -0.02 | -0.47 | 3,802,502 | 16,477.35 |
| 31/05/2565 | 4.34 | 4.34 | 4.26 | 4.30 | -0.02 | -0.46 | 1,723,926 | 7,405.65 |
| 30/05/2565 | 4.26 | 4.36 | 4.26 | 4.32 | +0.10 | +2.37 | 3,760,683 | 16,253.71 |
| 27/05/2565 | 4.30 | 4.30 | 4.22 | 4.22 | -0.04 | -0.94 | 1,564,510 | 6,658.92 |
| 26/05/2565 | 4.28 | 4.30 | 4.24 | 4.26 | 0.00 | 0.00 | 2,253,710 | 9,626.14 |
| 25/05/2565 | 4.20 | 4.38 | 4.18 | 4.26 | +0.08 | +1.91 | 11,609,484 | 49,960.51 |
| 24/05/2565 | 4.20 | 4.22 | 4.16 | 4.18 | -0.02 | -0.48 | 1,183,703 | 4,953.37 |
| 23/05/2565 | 4.22 | 4.28 | 4.18 | 4.20 | 0.00 | 0.00 | 3,726,000 | 15,759.52 |
| 20/05/2565 | 4.22 | 4.30 | 4.20 | 4.20 | +0.04 | +0.96 | 4,215,104 | 17,874.18 |
| 19/05/2565 | 4.16 | 4.26 | 4.12 | 4.16 | -0.16 | -3.70 | 3,823,859 | 16,009.92 |
| 18/05/2565 | 4.20 | 4.32 | 4.16 | 4.32 | +0.12 | +2.86 | 4,680,632 | 20,001.15 |
| 17/05/2565 | 4.16 | 4.26 | 4.12 | 4.20 | +0.14 | +3.45 | 3,006,830 | 12,627.97 |
| 13/05/2565 | 4.18 | 4.20 | 4.02 | 4.06 | -0.04 | -0.98 | 3,109,441 | 12,662.58 |
| 12/05/2565 | 4.24 | 4.26 | 4.08 | 4.10 | -0.10 | -2.38 | 2,082,904 | 8,615.66 |
| 11/05/2565 | 4.32 | 4.32 | 4.18 | 4.20 | -0.08 | -1.87 | 1,900,965 | 8,020.86 |
| 10/05/2565 | 4.20 | 4.34 | 4.16 | 4.28 | +0.04 | +0.94 | 4,191,582 | 17,758.56 |
| 09/05/2565 | 4.26 | 4.38 | 4.16 | 4.24 | +0.08 | +1.92 | 6,142,377 | 26,227.49 |
| 06/05/2565 | 4.06 | 4.28 | 4.06 | 4.16 | -0.12 | -2.80 | 4,776,258 | 19,833.03 |
| 05/05/2565 | 4.48 | 4.62 | 4.26 | 4.28 | -0.16 | -3.60 | 10,849,095 | 47,540.20 |
| 03/05/2565 | 4.68 | 4.96 | 4.40 | 4.44 | -0.22 | -4.72 | 80,111,487 | 385,374.46 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
