ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
29 เม.ย. 2567
ถึง
26 ก.ค. 2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 28/06/2567 ถึง 11/07/2567 ) |
7.70 | 7.70 | 7.35 | 7.45 | 591,293 | 4,440,590 |
|
ก่อนหน้า 4 สัปดาห์
( 30/05/2567 ถึง 27/06/2567 ) |
8.10 | 8.10 | 7.70 | 7.70 | 2,476,036 | 19,573,620 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 26/07/2567 | 7.85 | 7.85 | 7.80 | 7.85 | 24,110 | 189,135 |
| 25/07/2567 | 7.85 | 7.95 | 7.75 | 7.85 | 49,000 | 384,375 |
| 24/07/2567 | 7.80 | 7.85 | 7.75 | 7.80 | 41,800 | 326,535 |
| 23/07/2567 | 7.75 | 7.80 | 7.75 | 7.80 | 67,894 | 525,495 |
| 19/07/2567 | 7.80 | 7.80 | 7.75 | 7.75 | 149,328 | 1,159,305 |
| 18/07/2567 | 7.50 | 7.80 | 7.50 | 7.80 | 97,112 | 737,900 |
| 17/07/2567 | 7.50 | 7.55 | 7.45 | 7.55 | 99,005 | 740,680 |
| 16/07/2567 | 7.45 | 7.55 | 7.45 | 7.50 | 89,200 | 664,760 |
| 15/07/2567 | 7.50 | 7.50 | 7.45 | 7.50 | 144,617 | 1,077,420 |
| 12/07/2567 | 7.45 | 7.50 | 7.40 | 7.50 | 181,911 | 1,359,075 |
| 11/07/2567 | 7.45 | 7.45 | 7.45 | 7.45 | 42,509 | 316,625 |
| 10/07/2567 | 7.45 | 7.50 | 7.45 | 7.50 | 34,305 | 255,600 |
| 09/07/2567 | 7.45 | 7.45 | 7.40 | 7.45 | 17,012 | 126,475 |
| 08/07/2567 | 7.40 | 7.45 | 7.40 | 7.45 | 5,705 | 42,440 |
| 05/07/2567 | 7.45 | 7.50 | 7.35 | 7.40 | 57,600 | 426,335 |
| 04/07/2567 | 7.40 | 7.45 | 7.40 | 7.45 | 31,910 | 236,295 |
| 03/07/2567 | 7.50 | 7.50 | 7.40 | 7.40 | 106,908 | 795,715 |
| 02/07/2567 | 7.60 | 7.60 | 7.50 | 7.50 | 103,438 | 779,225 |
| 01/07/2567 | 7.60 | 7.65 | 7.55 | 7.55 | 101,705 | 771,695 |
| 28/06/2567 | 7.70 | 7.70 | 7.60 | 7.60 | 90,201 | 690,185 |
| 27/06/2567 | 7.70 | 7.75 | 7.70 | 7.70 | 95,900 | 738,455 |
| 26/06/2567 | 7.75 | 7.75 | 7.70 | 7.70 | 51,200 | 394,415 |
| 25/06/2567 | 7.75 | 7.75 | 7.70 | 7.70 | 151,100 | 1,163,625 |
| 24/06/2567 | 7.75 | 7.85 | 7.70 | 7.70 | 139,206 | 1,075,040 |
| 21/06/2567 | 7.80 | 7.80 | 7.70 | 7.75 | 153,285 | 1,187,375 |
| 20/06/2567 | 7.90 | 7.90 | 7.80 | 7.80 | 202,901 | 1,584,100 |
| 19/06/2567 | 7.90 | 7.95 | 7.85 | 7.85 | 34,500 | 271,565 |
| 18/06/2567 | 7.85 | 8.00 | 7.85 | 7.90 | 112,300 | 882,625 |
| 17/06/2567 | 8.05 | 8.05 | 7.90 | 7.90 | 233,405 | 1,846,850 |
| 14/06/2567 | 7.95 | 8.00 | 7.95 | 7.95 | 43,403 | 345,935 |
| 13/06/2567 | 8.00 | 8.00 | 7.90 | 8.00 | 209,126 | 1,663,705 |
| 12/06/2567 | 8.10 | 8.10 | 7.95 | 8.00 | 138,900 | 1,111,785 |
| 11/06/2567 | 8.05 | 8.05 | 7.95 | 7.95 | 55,000 | 437,795 |
| 10/06/2567 | 8.05 | 8.05 | 7.95 | 7.95 | 231,112 | 1,847,810 |
| 07/06/2567 | 8.05 | 8.05 | 8.00 | 8.00 | 69,681 | 559,125 |
| 06/06/2567 | 8.10 | 8.10 | 8.00 | 8.00 | 20,000 | 160,990 |
| 05/06/2567 | 8.00 | 8.05 | 8.00 | 8.05 | 153,900 | 1,238,850 |
| 04/06/2567 | 8.05 | 8.05 | 8.00 | 8.00 | 156,802 | 1,261,685 |
| 31/05/2567 | 8.05 | 8.05 | 8.00 | 8.00 | 80,915 | 649,690 |
| 30/05/2567 | 8.10 | 8.10 | 8.00 | 8.05 | 143,400 | 1,152,200 |
| 29/05/2567 | 8.10 | 8.15 | 8.00 | 8.05 | 185,223 | 1,491,320 |
| 28/05/2567 | 8.00 | 8.10 | 8.00 | 8.05 | 231,516 | 1,865,030 |
| 27/05/2567 | 8.25 | 8.30 | 8.25 | 8.25 | 96,300 | 793,790 |
| 24/05/2567 | 8.25 | 8.30 | 8.20 | 8.25 | 414,801 | 3,422,140 |
| 23/05/2567 | 8.25 | 8.30 | 8.20 | 8.25 | 233,801 | 1,918,865 |
| 21/05/2567 | 8.25 | 8.30 | 8.25 | 8.25 | 95,200 | 785,450 |
| 20/05/2567 | 8.30 | 8.35 | 8.25 | 8.25 | 182,000 | 1,505,360 |
| 17/05/2567 | 8.15 | 8.35 | 8.15 | 8.25 | 113,200 | 933,340 |
| 16/05/2567 | 8.20 | 8.25 | 8.00 | 8.10 | 263,810 | 2,136,125 |
| 15/05/2567 | 8.25 | 8.30 | 8.20 | 8.20 | 63,132 | 518,775 |
| 14/05/2567 | 8.25 | 8.30 | 8.25 | 8.30 | 76,401 | 631,145 |
| 13/05/2567 | 8.30 | 8.30 | 8.25 | 8.30 | 66,605 | 551,675 |
| 10/05/2567 | 8.30 | 8.35 | 8.30 | 8.35 | 43,600 | 362,220 |
| 09/05/2567 | 8.30 | 8.35 | 8.30 | 8.35 | 37,202 | 309,120 |
| 08/05/2567 | 8.35 | 8.35 | 8.30 | 8.35 | 41,800 | 347,660 |
| 07/05/2567 | 8.30 | 8.35 | 8.30 | 8.30 | 43,700 | 363,795 |
| 03/05/2567 | 8.30 | 8.40 | 8.30 | 8.35 | 15,300 | 127,645 |
| 02/05/2567 | 8.35 | 8.35 | 8.30 | 8.30 | 45,100 | 374,640 |
| 30/04/2567 | 8.30 | 8.35 | 8.30 | 8.35 | 51,902 | 430,960 |
| 29/04/2567 | 8.35 | 8.40 | 8.30 | 8.30 | 64,000 | 531,860 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
