ข้อมูลรายบริษัท/หลักทรัพย์
TNP : บริษัท ธนพิริยะ 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 | 3.96 | 3.96 | 3.88 | 3.94 | -0.02 | -0.51 | 563,920 | 2,209.03 |
| 29/09/2565 | 4.00 | 4.02 | 3.94 | 3.96 | -0.02 | -0.50 | 690,749 | 2,741.80 |
| 28/09/2565 | 4.02 | 4.04 | 3.94 | 3.98 | -0.04 | -1.00 | 969,701 | 3,857.54 |
| 27/09/2565 | 4.04 | 4.10 | 4.02 | 4.02 | 0.00 | 0.00 | 404,600 | 1,644.43 |
| 26/09/2565 | 4.14 | 4.14 | 4.02 | 4.02 | -0.12 | -2.90 | 912,310 | 3,699.88 |
| 23/09/2565 | 4.16 | 4.18 | 4.12 | 4.14 | -0.02 | -0.48 | 202,420 | 838.47 |
| 22/09/2565 | 4.12 | 4.16 | 4.12 | 4.16 | +0.04 | +0.97 | 219,172 | 905.53 |
| 21/09/2565 | 4.14 | 4.14 | 4.12 | 4.12 | 0.00 | 0.00 | 75,110 | 309.89 |
| 20/09/2565 | 4.12 | 4.18 | 4.10 | 4.12 | 0.00 | 0.00 | 357,168 | 1,473.32 |
| 19/09/2565 | 4.12 | 4.16 | 4.12 | 4.12 | 0.00 | 0.00 | 458,533 | 1,895.98 |
| 16/09/2565 | 4.20 | 4.20 | 4.08 | 4.12 | -0.08 | -1.90 | 1,009,751 | 4,181.82 |
| 15/09/2565 | 4.28 | 4.30 | 4.20 | 4.20 | -0.06 | -1.41 | 896,484 | 3,792.42 |
| 14/09/2565 | 4.28 | 4.30 | 4.24 | 4.26 | -0.04 | -0.93 | 1,196,229 | 5,115.04 |
| 13/09/2565 | 4.22 | 4.30 | 4.18 | 4.30 | +0.08 | +1.90 | 621,614 | 2,638.76 |
| 12/09/2565 | 4.20 | 4.22 | 4.16 | 4.22 | +0.02 | +0.48 | 819,346 | 3,429.65 |
| 09/09/2565 | 4.18 | 4.22 | 4.16 | 4.20 | +0.02 | +0.48 | 435,900 | 1,826.53 |
| 08/09/2565 | 4.28 | 4.30 | 4.16 | 4.18 | -0.08 | -1.88 | 1,018,326 | 4,299.56 |
| 07/09/2565 | 4.14 | 4.26 | 4.14 | 4.26 | +0.14 | +3.40 | 868,636 | 3,654.72 |
| 06/09/2565 | 4.10 | 4.16 | 4.10 | 4.12 | +0.02 | +0.49 | 224,850 | 927.32 |
| 05/09/2565 | 4.20 | 4.20 | 4.10 | 4.10 | -0.10 | -2.38 | 979,711 | 4,065.38 |
| 02/09/2565 | 4.28 | 4.28 | 4.16 | 4.20 | 0.00 | 0.00 | 1,181,945 | 4,971.64 |
| 01/09/2565 | 4.28 | 4.52 | 4.20 | 4.20 | -0.06 | -1.41 | 5,600,801 | 24,313.25 |
| 31/08/2565 | 4.26 | 4.28 | 4.24 | 4.26 | -0.02 | -0.47 | 892,103 | 3,802.91 |
| 30/08/2565 | 4.20 | 4.30 | 4.16 | 4.28 | +0.10 | +2.39 | 3,083,431 | 13,111.43 |
| 29/08/2565 | 4.08 | 4.24 | 4.08 | 4.18 | +0.04 | +0.97 | 1,853,835 | 7,722.64 |
| 26/08/2565 | 4.16 | 4.18 | 4.08 | 4.14 | -0.02 | -0.48 | 1,164,400 | 4,805.32 |
| 25/08/2565 | 4.18 | 4.22 | 4.12 | 4.16 | +0.02 | +0.48 | 2,097,142 | 8,760.01 |
| 24/08/2565 | 4.04 | 4.18 | 4.02 | 4.14 | +0.12 | +2.99 | 6,086,563 | 25,091.57 |
| 23/08/2565 | 4.00 | 4.04 | 3.96 | 4.02 | +0.02 | +0.50 | 779,014 | 3,128.75 |
| 22/08/2565 | 3.96 | 4.02 | 3.92 | 4.00 | +0.04 | +1.01 | 1,439,749 | 5,711.55 |
| 19/08/2565 | 4.02 | 4.06 | 3.96 | 3.96 | -0.04 | -1.00 | 1,601,976 | 6,408.14 |
| 18/08/2565 | 4.06 | 4.06 | 4.00 | 4.00 | -0.04 | -0.99 | 553,921 | 2,231.17 |
| 17/08/2565 | 3.98 | 4.06 | 3.98 | 4.04 | +0.06 | +1.51 | 991,395 | 3,986.39 |
| 16/08/2565 | 4.02 | 4.02 | 3.96 | 3.98 | -0.04 | -1.00 | 783,863 | 3,126.32 |
| 15/08/2565 | 3.94 | 4.02 | 3.92 | 4.02 | +0.08 | +2.03 | 1,048,846 | 4,178.02 |
| 11/08/2565 | 4.06 | 4.08 | 3.90 | 3.94 | -0.10 | -2.48 | 3,049,351 | 12,152.59 |
| 10/08/2565 | 4.00 | 4.12 | 3.96 | 4.04 | +0.04 | +1.00 | 4,340,256 | 17,504.72 |
| 09/08/2565 | 3.92 | 4.08 | 3.90 | 4.00 | +0.16 | +4.17 | 7,677,817 | 30,493.61 |
| 08/08/2565 | 3.86 | 3.90 | 3.84 | 3.84 | -0.06 | -1.54 | 1,220,082 | 4,719.26 |
| 05/08/2565 | 3.84 | 3.90 | 3.84 | 3.90 | +0.06 | +1.56 | 1,483,135 | 5,738.65 |
| 04/08/2565 | 3.86 | 3.90 | 3.84 | 3.84 | -0.02 | -0.52 | 970,692 | 3,751.81 |
| 03/08/2565 | 3.88 | 3.88 | 3.84 | 3.86 | 0.00 | 0.00 | 765,431 | 2,953.39 |
| 02/08/2565 | 3.88 | 3.94 | 3.86 | 3.86 | -0.02 | -0.52 | 1,686,589 | 6,563.93 |
| 01/08/2565 | 3.94 | 3.94 | 3.86 | 3.88 | -0.02 | -0.51 | 1,943,656 | 7,579.41 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
