ข้อมูลรายบริษัท/หลักทรัพย์
TTA : บริษัท โทรีเซนไทย เอเยนต์ซีส์ 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2566 | 8.20 | 8.30 | 8.05 | 8.05 | -0.10 | -1.23 | 5,055,507 | 41,274.35 |
| 27/01/2566 | 8.05 | 8.20 | 8.05 | 8.15 | +0.10 | +1.24 | 4,743,174 | 38,624.23 |
| 26/01/2566 | 8.10 | 8.15 | 8.00 | 8.05 | -0.05 | -0.62 | 4,270,299 | 34,425.72 |
| 25/01/2566 | 8.05 | 8.15 | 8.05 | 8.10 | +0.05 | +0.62 | 3,676,546 | 29,798.28 |
| 24/01/2566 | 8.15 | 8.15 | 8.05 | 8.05 | -0.05 | -0.62 | 3,845,390 | 31,069.68 |
| 23/01/2566 | 8.20 | 8.25 | 8.10 | 8.10 | -0.10 | -1.22 | 3,685,817 | 30,034.16 |
| 20/01/2566 | 8.15 | 8.20 | 8.10 | 8.20 | +0.05 | +0.61 | 2,371,415 | 19,337.80 |
| 19/01/2566 | 8.20 | 8.20 | 8.10 | 8.15 | -0.05 | -0.61 | 3,723,571 | 30,374.72 |
| 18/01/2566 | 8.25 | 8.35 | 8.20 | 8.20 | -0.05 | -0.61 | 1,574,295 | 12,985.35 |
| 17/01/2566 | 8.35 | 8.40 | 8.25 | 8.25 | -0.10 | -1.20 | 3,150,129 | 26,136.66 |
| 16/01/2566 | 8.30 | 8.40 | 8.25 | 8.35 | +0.05 | +0.60 | 2,779,352 | 23,128.96 |
| 13/01/2566 | 8.25 | 8.45 | 8.20 | 8.30 | +0.05 | +0.61 | 6,111,360 | 50,950.35 |
| 12/01/2566 | 8.35 | 8.40 | 8.25 | 8.25 | -0.10 | -1.20 | 2,249,185 | 18,680.61 |
| 11/01/2566 | 8.35 | 8.40 | 8.30 | 8.35 | -0.05 | -0.60 | 3,541,497 | 29,494.49 |
| 10/01/2566 | 8.20 | 8.45 | 8.20 | 8.40 | +0.15 | +1.82 | 11,714,205 | 97,978.81 |
| 09/01/2566 | 8.00 | 8.30 | 7.95 | 8.25 | +0.25 | +3.12 | 11,695,402 | 95,518.62 |
| 06/01/2566 | 7.90 | 8.05 | 7.90 | 8.00 | +0.10 | +1.27 | 3,468,207 | 27,700.93 |
| 05/01/2566 | 8.00 | 8.00 | 7.90 | 7.90 | -0.05 | -0.63 | 3,363,577 | 26,759.43 |
| 04/01/2566 | 8.10 | 8.10 | 7.90 | 7.95 | -0.15 | -1.85 | 10,476,602 | 83,691.50 |
| 03/01/2566 | 8.25 | 8.25 | 8.05 | 8.10 | -0.10 | -1.22 | 6,689,322 | 54,266.23 |
| 30/12/2565 | 8.25 | 8.40 | 8.20 | 8.20 | -0.05 | -0.61 | 5,633,220 | 46,569.34 |
| 29/12/2565 | 8.20 | 8.30 | 8.20 | 8.25 | +0.05 | +0.61 | 4,117,407 | 34,006.56 |
| 28/12/2565 | 8.20 | 8.35 | 8.20 | 8.20 | -0.05 | -0.61 | 6,268,595 | 51,648.53 |
| 27/12/2565 | 8.15 | 8.30 | 8.15 | 8.25 | +0.10 | +1.23 | 5,943,121 | 49,039.66 |
| 26/12/2565 | 8.20 | 8.30 | 8.15 | 8.15 | -0.10 | -1.21 | 4,915,076 | 40,205.64 |
| 23/12/2565 | 8.35 | 8.40 | 8.25 | 8.25 | -0.25 | -2.94 | 4,392,334 | 36,422.00 |
| 22/12/2565 | 8.40 | 8.65 | 8.35 | 8.50 | +0.25 | +3.03 | 11,865,936 | 100,619.08 |
| 21/12/2565 | 8.25 | 8.30 | 8.20 | 8.25 | +0.05 | +0.61 | 3,169,793 | 26,178.20 |
| 20/12/2565 | 8.45 | 8.45 | 8.15 | 8.20 | -0.20 | -2.38 | 7,821,756 | 64,688.13 |
| 19/12/2565 | 8.40 | 8.50 | 8.35 | 8.40 | -0.05 | -0.59 | 3,670,433 | 30,821.10 |
| 16/12/2565 | 8.25 | 8.50 | 8.25 | 8.45 | +0.25 | +3.05 | 15,574,232 | 130,824.85 |
| 15/12/2565 | 8.35 | 8.40 | 8.15 | 8.20 | -0.15 | -1.80 | 6,844,942 | 56,349.03 |
| 14/12/2565 | 8.25 | 8.40 | 8.20 | 8.35 | +0.15 | +1.83 | 6,264,270 | 52,124.51 |
| 13/12/2565 | 8.20 | 8.30 | 8.20 | 8.20 | +0.05 | +0.61 | 3,855,405 | 31,731.00 |
| 09/12/2565 | 8.30 | 8.30 | 8.15 | 8.15 | -0.15 | -1.81 | 3,407,515 | 28,023.25 |
| 08/12/2565 | 8.20 | 8.35 | 8.10 | 8.30 | +0.15 | +1.84 | 11,136,470 | 92,046.81 |
| 07/12/2565 | 8.10 | 8.15 | 8.00 | 8.15 | +0.05 | +0.62 | 4,743,142 | 38,328.74 |
| 06/12/2565 | 8.05 | 8.10 | 7.95 | 8.10 | 0.00 | 0.00 | 5,397,283 | 43,416.01 |
| 02/12/2565 | 8.10 | 8.15 | 8.00 | 8.10 | 0.00 | 0.00 | 5,055,437 | 40,829.16 |
| 01/12/2565 | 8.10 | 8.20 | 8.05 | 8.10 | +0.05 | +0.62 | 2,645,739 | 21,439.87 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
