ข้อมูลรายบริษัท/หลักทรัพย์
TMW : บริษัท ไทยมิตซูวา 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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2565 | 35.00 | 35.25 | 34.50 | 35.00 | +0.50 | +1.45 | 2,010 | 69.88 |
| 28/04/2565 | 34.75 | 35.00 | 34.25 | 34.50 | -0.50 | -1.43 | 9,500 | 326.90 |
| 27/04/2565 | 35.00 | 35.00 | 34.00 | 35.00 | +1.00 | +2.94 | 11,900 | 409.23 |
| 26/04/2565 | 34.25 | 35.25 | 34.00 | 34.00 | -0.50 | -1.45 | 7,102 | 243.89 |
| 25/04/2565 | 35.25 | 35.50 | 34.50 | 34.50 | -0.75 | -2.13 | 701 | 24.36 |
| 22/04/2565 | 34.50 | 35.50 | 34.50 | 35.25 | 0.00 | 0.00 | 20,600 | 712.65 |
| 21/04/2565 | 34.50 | 35.25 | 34.50 | 35.25 | 0.00 | 0.00 | 6,600 | 228.32 |
| 20/04/2565 | 34.50 | 35.25 | 34.50 | 35.25 | +0.25 | +0.71 | 3,600 | 124.42 |
| 19/04/2565 | 35.25 | 35.25 | 34.50 | 35.00 | 0.00 | 0.00 | 2,500 | 86.75 |
| 18/04/2565 | 34.25 | 35.00 | 34.25 | 35.00 | -0.25 | -0.71 | 5,300 | 182.10 |
| 12/04/2565 | 35.00 | 35.25 | 35.00 | 35.25 | +0.25 | +0.71 | 201 | 7.06 |
| 11/04/2565 | 35.25 | 35.25 | 34.50 | 35.00 | +0.75 | +2.19 | 2,000 | 69.58 |
| 08/04/2565 | 35.25 | 35.25 | 34.25 | 34.25 | 0.00 | 0.00 | 4,402 | 152.60 |
| 07/04/2565 | 34.50 | 35.25 | 34.25 | 34.25 | -0.50 | -1.44 | 6,400 | 220.43 |
| 05/04/2565 | 35.00 | 35.00 | 34.25 | 34.75 | -0.50 | -1.42 | 15,503 | 534.88 |
| 04/04/2565 | 35.00 | 35.50 | 35.00 | 35.25 | -0.50 | -1.40 | 3,543 | 124.28 |
| 01/04/2565 | 35.50 | 35.75 | 35.00 | 35.75 | +0.25 | +0.70 | 1,900 | 67.03 |
| 31/03/2565 | 35.00 | 35.50 | 35.00 | 35.50 | 0.00 | 0.00 | 4,000 | 140.40 |
| 30/03/2565 | 35.50 | 36.50 | 35.00 | 35.50 | +0.25 | +0.71 | 18,200 | 639.30 |
| 29/03/2565 | 34.75 | 35.25 | 34.75 | 35.25 | +0.50 | +1.44 | 3,402 | 118.79 |
| 28/03/2565 | 35.50 | 35.50 | 34.75 | 34.75 | -0.75 | -2.11 | 5,100 | 177.62 |
| 25/03/2565 | 35.50 | 35.50 | 34.75 | 35.50 | +0.25 | +0.71 | 2,100 | 73.45 |
| 24/03/2565 | 35.00 | 35.75 | 35.00 | 35.25 | -0.50 | -1.40 | 1,300 | 45.65 |
| 23/03/2565 | 35.25 | 35.75 | 35.00 | 35.75 | +0.25 | +0.70 | 2,501 | 88.01 |
| 22/03/2565 | 34.75 | 36.50 | 34.75 | 35.50 | +0.50 | +1.43 | 17,000 | 602.52 |
| 21/03/2565 | 34.75 | 35.00 | 34.75 | 35.00 | -0.50 | -1.41 | 800 | 27.88 |
| 18/03/2565 | 35.25 | 35.50 | 34.50 | 35.50 | +0.50 | +1.43 | 13,900 | 483.20 |
| 17/03/2565 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 3,100 | 108.50 |
| 16/03/2565 | 34.75 | 35.00 | 34.75 | 35.00 | +0.75 | +2.19 | 2,700 | 94.22 |
| 15/03/2565 | 34.50 | 34.50 | 34.25 | 34.25 | 0.00 | 0.00 | 500 | 17.15 |
| 14/03/2565 | 33.75 | 34.50 | 33.75 | 34.25 | -0.25 | -0.72 | 1,901 | 64.66 |
| 11/03/2565 | 34.25 | 34.50 | 34.00 | 34.50 | 0.00 | 0.00 | 1,701 | 58.21 |
| 10/03/2565 | 35.00 | 35.00 | 34.50 | 34.50 | 0.00 | 0.00 | 2,201 | 76.01 |
| 09/03/2565 | 33.75 | 35.00 | 33.75 | 34.50 | -0.50 | -1.43 | 8,602 | 295.10 |
| 08/03/2565 | 34.00 | 35.00 | 33.25 | 35.00 | +0.50 | +1.45 | 20,842 | 709.12 |
| 07/03/2565 | 35.00 | 35.00 | 34.50 | 34.50 | -1.00 | -2.82 | 14,401 | 498.83 |
| 04/03/2565 | 35.50 | 35.75 | 35.25 | 35.50 | 0.00 | 0.00 | 2,901 | 102.81 |
| 03/03/2565 | 35.75 | 36.00 | 35.00 | 35.50 | 0.00 | 0.00 | 8,801 | 309.44 |
| 02/03/2565 | 35.75 | 37.00 | 35.50 | 35.50 | -0.25 | -0.70 | 10,628 | 380.82 |
| 01/03/2565 | 36.00 | 36.00 | 35.25 | 35.75 | -0.25 | -0.69 | 26,054 | 921.44 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
