ข้อมูลรายบริษัท/หลักทรัพย์
VNG : บริษัท วนชัย กรุ๊ป 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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2565 | 5.70 | 5.90 | 5.70 | 5.80 | +0.05 | +0.87 | 258,100 | 1,511.12 |
| 28/11/2565 | 5.70 | 5.80 | 5.70 | 5.75 | -0.05 | -0.86 | 201,899 | 1,161.52 |
| 25/11/2565 | 5.65 | 5.80 | 5.65 | 5.80 | +0.15 | +2.65 | 428,800 | 2,439.20 |
| 24/11/2565 | 5.60 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 443,101 | 2,477.06 |
| 23/11/2565 | 5.75 | 5.75 | 5.55 | 5.65 | -0.15 | -2.59 | 840,201 | 4,731.23 |
| 22/11/2565 | 5.75 | 5.80 | 5.75 | 5.80 | 0.00 | 0.00 | 93,101 | 535.87 |
| 21/11/2565 | 5.80 | 5.80 | 5.70 | 5.80 | -0.05 | -0.85 | 231,200 | 1,331.97 |
| 18/11/2565 | 5.80 | 5.85 | 5.75 | 5.85 | 0.00 | 0.00 | 112,800 | 654.04 |
| 17/11/2565 | 5.85 | 5.85 | 5.75 | 5.85 | 0.00 | 0.00 | 122,400 | 709.89 |
| 16/11/2565 | 5.85 | 5.85 | 5.75 | 5.85 | 0.00 | 0.00 | 109,501 | 634.87 |
| 15/11/2565 | 5.85 | 5.85 | 5.75 | 5.85 | 0.00 | 0.00 | 243,580 | 1,408.48 |
| 14/11/2565 | 5.85 | 5.90 | 5.75 | 5.85 | -0.05 | -0.85 | 374,910 | 2,168.24 |
| 11/11/2565 | 5.80 | 5.90 | 5.80 | 5.90 | +0.05 | +0.85 | 407,450 | 2,372.61 |
| 10/11/2565 | 5.85 | 5.90 | 5.80 | 5.85 | 0.00 | 0.00 | 218,100 | 1,272.68 |
| 09/11/2565 | 5.80 | 5.90 | 5.80 | 5.85 | +0.05 | +0.86 | 330,317 | 1,934.84 |
| 08/11/2565 | 6.15 | 6.20 | 5.70 | 5.80 | -0.45 | -7.20 | 3,502,134 | 20,647.88 |
| 07/11/2565 | 6.35 | 6.35 | 6.20 | 6.25 | -0.10 | -1.57 | 455,200 | 2,846.94 |
| 04/11/2565 | 6.35 | 6.45 | 6.25 | 6.35 | +0.05 | +0.79 | 655,101 | 4,145.42 |
| 03/11/2565 | 5.85 | 6.35 | 5.85 | 6.30 | +0.45 | +7.69 | 3,756,000 | 23,288.36 |
| 02/11/2565 | 5.80 | 5.90 | 5.80 | 5.85 | +0.05 | +0.86 | 349,500 | 2,038.03 |
| 01/11/2565 | 5.85 | 5.85 | 5.70 | 5.80 | -0.05 | -0.85 | 526,000 | 3,036.53 |
| 31/10/2565 | 5.85 | 5.95 | 5.85 | 5.85 | -0.10 | -1.68 | 494,184 | 2,896.95 |
| 28/10/2565 | 5.90 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 124,500 | 734.95 |
| 27/10/2565 | 5.90 | 5.95 | 5.90 | 5.95 | 0.00 | 0.00 | 322,000 | 1,903.91 |
| 26/10/2565 | 5.95 | 5.95 | 5.90 | 5.95 | +0.05 | +0.85 | 131,850 | 778.80 |
| 25/10/2565 | 5.90 | 5.95 | 5.90 | 5.90 | 0.00 | 0.00 | 242,400 | 1,430.25 |
| 21/10/2565 | 5.95 | 6.00 | 5.90 | 5.90 | -0.05 | -0.84 | 333,413 | 1,975.96 |
| 20/10/2565 | 5.95 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 229,402 | 1,353.76 |
| 19/10/2565 | 5.90 | 6.00 | 5.85 | 5.95 | +0.05 | +0.85 | 547,910 | 3,230.64 |
| 18/10/2565 | 5.80 | 5.90 | 5.80 | 5.90 | +0.15 | +2.61 | 365,400 | 2,134.56 |
| 17/10/2565 | 5.75 | 5.80 | 5.70 | 5.75 | 0.00 | 0.00 | 439,323 | 2,526.09 |
| 12/10/2565 | 5.90 | 5.95 | 5.75 | 5.75 | -0.10 | -1.71 | 621,800 | 3,607.84 |
| 11/10/2565 | 5.95 | 5.95 | 5.85 | 5.85 | -0.10 | -1.68 | 319,702 | 1,878.32 |
| 10/10/2565 | 5.90 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 365,600 | 2,168.88 |
| 07/10/2565 | 5.95 | 6.00 | 5.85 | 5.95 | 0.00 | 0.00 | 340,601 | 2,019.91 |
| 06/10/2565 | 5.90 | 5.95 | 5.85 | 5.95 | +0.05 | +0.85 | 438,627 | 2,589.11 |
| 05/10/2565 | 5.90 | 5.95 | 5.85 | 5.90 | 0.00 | 0.00 | 179,873 | 1,059.62 |
| 04/10/2565 | 5.95 | 6.00 | 5.85 | 5.90 | -0.05 | -0.84 | 626,000 | 3,703.16 |
| 03/10/2565 | 6.00 | 6.00 | 5.90 | 5.95 | -0.05 | -0.83 | 391,551 | 2,323.22 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
