ข้อมูลรายบริษัท/หลักทรัพย์
TSC : บริษัท ไทยสตีลเคเบิล 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) |
---|---|---|---|---|---|---|---|---|
27/01/2566 | 15.00 | 15.20 | 15.00 | 15.20 | +0.30 | +2.01 | 94,858 | 1,432.62 |
26/01/2566 | 14.90 | 14.90 | 14.80 | 14.90 | +0.10 | +0.68 | 30,202 | 449.86 |
25/01/2566 | 14.90 | 14.90 | 14.80 | 14.80 | 0.00 | 0.00 | 40,066 | 594.76 |
24/01/2566 | 15.00 | 15.00 | 14.80 | 14.80 | -0.20 | -1.33 | 46,440 | 689.80 |
23/01/2566 | 14.90 | 15.00 | 14.80 | 15.00 | +0.10 | +0.67 | 47,113 | 701.73 |
20/01/2566 | 14.90 | 14.90 | 14.80 | 14.90 | +0.10 | +0.68 | 31,506 | 466.94 |
19/01/2566 | 14.80 | 14.80 | 14.70 | 14.80 | 0.00 | 0.00 | 34,121 | 504.98 |
18/01/2566 | 14.90 | 14.90 | 14.80 | 14.80 | 0.00 | 0.00 | 25,103 | 373.93 |
17/01/2566 | 14.90 | 14.90 | 14.70 | 14.80 | 0.00 | 0.00 | 18,540 | 274.83 |
16/01/2566 | 14.90 | 14.90 | 14.80 | 14.80 | 0.00 | 0.00 | 20,113 | 297.77 |
13/01/2566 | 14.80 | 14.90 | 14.70 | 14.80 | 0.00 | 0.00 | 24,700 | 363.78 |
12/01/2566 | 15.00 | 15.00 | 14.70 | 14.80 | +0.10 | +0.68 | 47,500 | 702.88 |
11/01/2566 | 14.80 | 14.80 | 14.70 | 14.70 | -0.10 | -0.68 | 21,345 | 314.42 |
10/01/2566 | 14.70 | 14.90 | 14.70 | 14.80 | +0.10 | +0.68 | 43,901 | 650.78 |
09/01/2566 | 14.70 | 14.80 | 14.60 | 14.70 | +0.10 | +0.68 | 39,749 | 584.47 |
06/01/2566 | 14.60 | 14.70 | 14.50 | 14.60 | -0.10 | -0.68 | 30,033 | 438.45 |
05/01/2566 | 14.50 | 14.70 | 14.50 | 14.70 | +0.30 | +2.08 | 62,372 | 910.86 |
04/01/2566 | 14.30 | 14.50 | 14.30 | 14.40 | +0.20 | +1.41 | 66,017 | 951.26 |
03/01/2566 | 14.20 | 14.30 | 14.20 | 14.20 | 0.00 | 0.00 | 35,545 | 507.37 |
30/12/2565 | 14.20 | 14.30 | 14.10 | 14.20 | +0.10 | +0.71 | 14,643 | 207.93 |
29/12/2565 | 14.10 | 14.20 | 14.10 | 14.10 | 0.00 | 0.00 | 14,302 | 202.49 |
28/12/2565 | 14.10 | 14.20 | 14.00 | 14.10 | +0.10 | +0.71 | 7,933 | 112.24 |
27/12/2565 | 14.00 | 14.10 | 14.00 | 14.00 | 0.00 | 0.00 | 7,901 | 110.93 |
26/12/2565 | 14.00 | 14.10 | 13.90 | 14.00 | +0.10 | +0.72 | 18,701 | 261.75 |
23/12/2565 | 13.90 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 8,412 | 117.37 |
22/12/2565 | 13.80 | 14.00 | 13.80 | 14.00 | +0.10 | +0.72 | 7,907 | 110.03 |
21/12/2565 | 13.90 | 14.00 | 13.80 | 13.90 | 0.00 | 0.00 | 13,700 | 189.90 |
20/12/2565 | 14.00 | 14.00 | 13.70 | 13.90 | -0.10 | -0.71 | 14,809 | 204.55 |
19/12/2565 | 14.10 | 14.20 | 14.00 | 14.00 | 0.00 | 0.00 | 23,600 | 331.32 |
16/12/2565 | 14.00 | 14.00 | 13.90 | 14.00 | +0.10 | +0.72 | 9,128 | 127.61 |
15/12/2565 | 14.00 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 8,310 | 116.05 |
14/12/2565 | 14.00 | 14.10 | 14.00 | 14.00 | 0.00 | 0.00 | 10,580 | 148.17 |
13/12/2565 | 13.90 | 14.00 | 13.90 | 14.00 | +0.10 | +0.72 | 13,313 | 185.68 |
09/12/2565 | 14.00 | 14.00 | 13.80 | 13.90 | -0.10 | -0.71 | 25,773 | 358.00 |
08/12/2565 | 13.90 | 14.10 | 13.90 | 14.00 | +0.10 | +0.72 | 35,004 | 488.44 |
07/12/2565 | 13.80 | 13.90 | 13.80 | 13.90 | +0.10 | +0.72 | 20,400 | 282.64 |
06/12/2565 | 13.60 | 13.90 | 13.60 | 13.80 | +0.10 | +0.73 | 40,610 | 561.05 |
02/12/2565 | 13.80 | 13.80 | 13.60 | 13.70 | +0.10 | +0.74 | 24,803 | 338.28 |
01/12/2565 | 13.60 | 13.60 | 13.30 | 13.60 | +0.10 | +0.74 | 36,000 | 486.86 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น