ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
24 ม.ค. 2567
ถึง
23 เม.ย. 2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 21/03/2567 ถึง 03/04/2567 ) |
8.25 | 8.60 | 8.25 | 8.50 | 492,589 | 4,108,800 |
|
ก่อนหน้า 4 สัปดาห์
( 21/02/2567 ถึง 20/03/2567 ) |
8.75 | 8.90 | 8.25 | 8.25 | 1,841,696 | 15,732,960 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 23/04/2567 | 8.40 | 8.40 | 8.30 | 8.35 | 63,700 | 529,180 |
| 22/04/2567 | 8.40 | 8.40 | 8.30 | 8.40 | 30,100 | 250,995 |
| 19/04/2567 | 8.40 | 8.40 | 8.25 | 8.40 | 57,500 | 479,280 |
| 18/04/2567 | 8.40 | 8.45 | 8.35 | 8.40 | 46,700 | 390,170 |
| 17/04/2567 | 8.50 | 8.50 | 8.40 | 8.45 | 91,705 | 771,725 |
| 11/04/2567 | 8.55 | 8.55 | 8.45 | 8.55 | 22,350 | 190,360 |
| 10/04/2567 | 8.55 | 8.55 | 8.50 | 8.55 | 27,016 | 230,665 |
| 09/04/2567 | 8.50 | 8.55 | 8.45 | 8.50 | 7,410 | 62,910 |
| 05/04/2567 | 8.55 | 8.55 | 8.50 | 8.55 | 39,403 | 335,455 |
| 04/04/2567 | 8.50 | 8.50 | 8.50 | 8.50 | 1,319 | 11,050 |
| 03/04/2567 | 8.45 | 8.50 | 8.45 | 8.50 | 24,570 | 207,530 |
| 02/04/2567 | 8.55 | 8.55 | 8.50 | 8.55 | 16,516 | 141,000 |
| 01/04/2567 | 8.55 | 8.60 | 8.50 | 8.50 | 50,115 | 427,515 |
| 29/03/2567 | 8.50 | 8.55 | 8.50 | 8.55 | 16,650 | 141,315 |
| 28/03/2567 | 8.40 | 8.50 | 8.40 | 8.50 | 19,201 | 162,935 |
| 27/03/2567 | 8.35 | 8.45 | 8.35 | 8.45 | 33,362 | 278,750 |
| 26/03/2567 | 8.35 | 8.35 | 8.30 | 8.30 | 4,334 | 35,855 |
| 25/03/2567 | 8.25 | 8.35 | 8.25 | 8.25 | 90,323 | 746,640 |
| 22/03/2567 | 8.40 | 8.40 | 8.25 | 8.30 | 48,118 | 399,245 |
| 21/03/2567 | 8.25 | 8.40 | 8.25 | 8.40 | 189,400 | 1,568,015 |
| 20/03/2567 | 8.40 | 8.40 | 8.25 | 8.25 | 328,973 | 2,727,525 |
| 19/03/2567 | 8.45 | 8.50 | 8.40 | 8.40 | 240,820 | 2,027,280 |
| 18/03/2567 | 8.50 | 8.55 | 8.45 | 8.50 | 169,440 | 1,439,605 |
| 15/03/2567 | 8.55 | 8.55 | 8.50 | 8.55 | 35,727 | 303,630 |
| 14/03/2567 | 8.55 | 8.55 | 8.50 | 8.55 | 46,521 | 395,940 |
| 13/03/2567 | 8.55 | 8.55 | 8.50 | 8.55 | 112,163 | 954,555 |
| 12/03/2567 | 8.55 | 8.55 | 8.50 | 8.55 | 73,906 | 628,310 |
| 11/03/2567 | 8.55 | 8.60 | 8.50 | 8.50 | 61,008 | 519,670 |
| 08/03/2567 | 8.60 | 8.65 | 8.55 | 8.55 | 41,600 | 357,080 |
| 07/03/2567 | 8.60 | 8.65 | 8.60 | 8.60 | 23,515 | 202,380 |
| 06/03/2567 | 8.65 | 8.70 | 8.60 | 8.65 | 77,600 | 667,545 |
| 05/03/2567 | 8.65 | 8.70 | 8.60 | 8.65 | 70,800 | 609,525 |
| 04/03/2567 | 8.60 | 8.75 | 8.60 | 8.60 | 49,300 | 425,875 |
| 01/03/2567 | 8.75 | 8.80 | 8.75 | 8.75 | 107,868 | 945,120 |
| 29/02/2567 | 8.85 | 8.85 | 8.80 | 8.85 | 36,600 | 322,840 |
| 28/02/2567 | 8.75 | 8.90 | 8.75 | 8.80 | 104,500 | 919,325 |
| 27/02/2567 | 8.80 | 8.85 | 8.75 | 8.85 | 33,302 | 292,355 |
| 23/02/2567 | 8.75 | 8.80 | 8.75 | 8.80 | 60,500 | 530,065 |
| 22/02/2567 | 8.80 | 8.80 | 8.70 | 8.75 | 65,438 | 570,775 |
| 21/02/2567 | 8.75 | 8.80 | 8.70 | 8.75 | 102,115 | 893,560 |
| 20/02/2567 | 8.85 | 8.85 | 8.70 | 8.75 | 356,112 | 3,124,750 |
| 19/02/2567 | 8.95 | 8.95 | 8.85 | 8.90 | 23,300 | 206,290 |
| 16/02/2567 | 8.90 | 8.95 | 8.85 | 8.90 | 13,300 | 118,015 |
| 15/02/2567 | 8.90 | 8.95 | 8.85 | 8.95 | 24,300 | 215,355 |
| 14/02/2567 | 8.85 | 8.90 | 8.85 | 8.90 | 98,000 | 867,975 |
| 13/02/2567 | 8.90 | 8.95 | 8.90 | 8.90 | 32,200 | 286,685 |
| 12/02/2567 | 8.90 | 8.90 | 8.85 | 8.85 | 92,300 | 820,465 |
| 09/02/2567 | 8.95 | 8.95 | 8.90 | 8.90 | 88,800 | 790,895 |
| 08/02/2567 | 9.00 | 9.00 | 8.95 | 9.00 | 19,200 | 171,870 |
| 07/02/2567 | 8.90 | 9.00 | 8.90 | 9.00 | 48,111 | 428,515 |
| 06/02/2567 | 8.95 | 9.00 | 8.90 | 9.00 | 94,605 | 843,455 |
| 05/02/2567 | 8.95 | 9.00 | 8.90 | 8.95 | 64,310 | 574,340 |
| 02/02/2567 | 9.00 | 9.00 | 8.95 | 9.00 | 14,600 | 130,945 |
| 01/02/2567 | 9.05 | 9.05 | 8.85 | 8.85 | 88,511 | 789,835 |
| 31/01/2567 | 9.00 | 9.05 | 8.95 | 9.00 | 40,145 | 359,370 |
| 30/01/2567 | 9.05 | 9.05 | 8.95 | 9.05 | 130,100 | 1,168,050 |
| 29/01/2567 | 9.05 | 9.20 | 8.95 | 8.95 | 118,127 | 1,069,900 |
| 26/01/2567 | 9.15 | 9.15 | 9.10 | 9.10 | 506 | 4,555 |
| 25/01/2567 | 9.05 | 9.05 | 9.00 | 9.05 | 35,601 | 320,510 |
| 24/01/2567 | 9.05 | 9.05 | 9.05 | 9.05 | 3,500 | 31,675 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
