ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
30 เม.ย. 2569
ถึง
30 ก.ค. 2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 01/07/2569 ถึง 14/07/2569 ) |
9.55 | 9.80 | 9.55 | 9.75 | 1,075,150 | 10,396,476 |
|
ก่อนหน้า 4 สัปดาห์
( 02/06/2569 ถึง 30/06/2569 ) |
9.25 | 9.60 | 9.20 | 9.55 | 3,082,516 | 28,867,935 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 30/07/2569 | 9.75 | 9.75 | 9.15 | 9.60 | 368,357 | 3,481,442 |
| 27/07/2569 | 9.80 | 9.80 | 9.75 | 9.75 | 87,178 | 851,599 |
| 24/07/2569 | 9.80 | 9.80 | 9.75 | 9.75 | 55,754 | 543,900 |
| 23/07/2569 | 9.80 | 9.80 | 9.65 | 9.70 | 112,200 | 1,089,810 |
| 22/07/2569 | 9.80 | 9.80 | 9.70 | 9.75 | 135,702 | 1,322,704 |
| 21/07/2569 | 9.75 | 9.80 | 9.75 | 9.75 | 24,342 | 237,818 |
| 20/07/2569 | 9.80 | 9.80 | 9.75 | 9.80 | 178,555 | 1,745,624 |
| 17/07/2569 | 9.80 | 9.80 | 9.75 | 9.75 | 129,383 | 1,261,822 |
| 16/07/2569 | 9.75 | 9.80 | 9.70 | 9.75 | 382,563 | 3,722,517 |
| 15/07/2569 | 9.75 | 9.80 | 9.70 | 9.75 | 158,166 | 1,539,235 |
| 14/07/2569 | 9.75 | 9.75 | 9.70 | 9.75 | 51,518 | 502,116 |
| 13/07/2569 | 9.70 | 9.75 | 9.65 | 9.75 | 86,132 | 835,983 |
| 10/07/2569 | 9.70 | 9.70 | 9.65 | 9.65 | 94,902 | 920,049 |
| 09/07/2569 | 9.65 | 9.70 | 9.60 | 9.65 | 209,451 | 2,020,817 |
| 08/07/2569 | 9.70 | 9.70 | 9.60 | 9.60 | 252,647 | 2,441,792 |
| 07/07/2569 | 9.75 | 9.80 | 9.70 | 9.75 | 91,020 | 887,326 |
| 06/07/2569 | 9.70 | 9.75 | 9.70 | 9.75 | 37,374 | 363,361 |
| 03/07/2569 | 9.65 | 9.75 | 9.65 | 9.70 | 89,278 | 864,189 |
| 02/07/2569 | 9.60 | 9.70 | 9.55 | 9.65 | 92,289 | 886,485 |
| 01/07/2569 | 9.55 | 9.60 | 9.55 | 9.55 | 70,539 | 674,358 |
| 30/06/2569 | 9.50 | 9.60 | 9.50 | 9.55 | 78,034 | 745,199 |
| 29/06/2569 | 9.50 | 9.60 | 9.45 | 9.50 | 41,833 | 398,166 |
| 26/06/2569 | 9.45 | 9.50 | 9.45 | 9.50 | 229,390 | 2,167,834 |
| 25/06/2569 | 9.45 | 9.45 | 9.40 | 9.45 | 525,324 | 4,964,301 |
| 24/06/2569 | 9.40 | 9.45 | 9.40 | 9.45 | 368,663 | 3,465,552 |
| 23/06/2569 | 9.40 | 9.40 | 9.35 | 9.35 | 161,932 | 1,514,339 |
| 22/06/2569 | 9.40 | 9.40 | 9.35 | 9.40 | 73,626 | 690,389 |
| 19/06/2569 | 9.40 | 9.40 | 9.35 | 9.40 | 126,828 | 1,189,003 |
| 18/06/2569 | 9.35 | 9.40 | 9.35 | 9.40 | 52,410 | 492,279 |
| 17/06/2569 | 9.35 | 9.40 | 9.35 | 9.35 | 117,333 | 1,099,124 |
| 16/06/2569 | 9.35 | 9.35 | 9.30 | 9.35 | 47,907 | 447,325 |
| 15/06/2569 | 9.30 | 9.35 | 9.30 | 9.30 | 59,052 | 551,396 |
| 12/06/2569 | 9.30 | 9.35 | 9.30 | 9.30 | 249,906 | 2,324,621 |
| 11/06/2569 | 9.35 | 9.35 | 9.30 | 9.30 | 32,620 | 303,657 |
| 10/06/2569 | 9.35 | 9.35 | 9.30 | 9.35 | 59,000 | 550,275 |
| 09/06/2569 | 9.40 | 9.40 | 9.30 | 9.35 | 122,006 | 1,144,090 |
| 08/06/2569 | 9.25 | 9.35 | 9.25 | 9.30 | 88,247 | 820,169 |
| 05/06/2569 | 9.30 | 9.30 | 9.25 | 9.30 | 304,405 | 2,819,286 |
| 04/06/2569 | 9.20 | 9.30 | 9.20 | 9.30 | 178,500 | 1,650,850 |
| 02/06/2569 | 9.25 | 9.25 | 9.20 | 9.25 | 165,500 | 1,530,080 |
| 29/05/2569 | 9.25 | 9.30 | 9.20 | 9.20 | 165,687 | 1,529,897 |
| 28/05/2569 | 9.25 | 9.30 | 9.20 | 9.25 | 160,419 | 1,478,526 |
| 27/05/2569 | 9.15 | 9.30 | 9.15 | 9.30 | 281,024 | 2,592,558 |
| 26/05/2569 | 9.35 | 9.40 | 9.35 | 9.40 | 387,965 | 3,632,827 |
| 25/05/2569 | 9.35 | 9.35 | 9.30 | 9.35 | 357,774 | 3,330,112 |
| 22/05/2569 | 9.30 | 9.35 | 9.30 | 9.30 | 60,366 | 561,835 |
| 21/05/2569 | 9.25 | 9.30 | 9.20 | 9.25 | 132,439 | 1,224,826 |
| 20/05/2569 | 9.25 | 9.25 | 9.20 | 9.25 | 138,180 | 1,275,849 |
| 19/05/2569 | 9.20 | 9.25 | 9.20 | 9.25 | 106,649 | 982,510 |
| 18/05/2569 | 9.10 | 9.20 | 9.10 | 9.15 | 216,919 | 1,985,294 |
| 15/05/2569 | 9.10 | 9.15 | 9.05 | 9.05 | 292,536 | 2,655,414 |
| 14/05/2569 | 9.15 | 9.15 | 9.10 | 9.15 | 101,475 | 925,610 |
| 13/05/2569 | 9.10 | 9.15 | 9.05 | 9.10 | 117,522 | 1,069,526 |
| 12/05/2569 | 9.05 | 9.15 | 9.00 | 9.05 | 283,323 | 2,575,535 |
| 11/05/2569 | 9.10 | 9.10 | 9.05 | 9.05 | 200,417 | 1,816,314 |
| 08/05/2569 | 9.10 | 9.10 | 9.05 | 9.10 | 189,044 | 1,718,618 |
| 07/05/2569 | 9.00 | 9.10 | 9.00 | 9.10 | 99,618 | 904,333 |
| 06/05/2569 | 8.80 | 9.00 | 8.80 | 9.00 | 188,985 | 1,693,868 |
| 05/05/2569 | 8.65 | 8.80 | 8.65 | 8.80 | 83,089 | 726,097 |
| 30/04/2569 | 8.60 | 8.70 | 8.60 | 8.65 | 206,216 | 1,789,595 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
