ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
28 พ.ค. 2569
ถึง
26 ส.ค. 2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 27/07/2569 ถึง 11/08/2569 ) |
9.80 | 9.80 | 9.15 | 9.70 | 1,308,369 | 12,624,051 |
|
ก่อนหน้า 4 สัปดาห์
( 29/06/2569 ถึง 24/07/2569 ) |
9.50 | 9.80 | 9.45 | 9.75 | 2,371,682 | 23,003,271 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 26/08/2569 | 9.65 | 9.65 | 9.55 | 9.60 | 109,620 | 1,051,765 |
| 25/08/2569 | 9.75 | 9.75 | 9.65 | 9.70 | 284,578 | 2,763,419 |
| 24/08/2569 | 9.75 | 9.80 | 9.70 | 9.70 | 175,805 | 1,712,134 |
| 21/08/2569 | 9.70 | 9.80 | 9.65 | 9.75 | 274,517 | 2,671,385 |
| 20/08/2569 | 9.70 | 9.80 | 9.70 | 9.75 | 146,117 | 1,421,682 |
| 19/08/2569 | 9.60 | 9.80 | 9.60 | 9.70 | 268,910 | 2,614,638 |
| 18/08/2569 | 9.65 | 9.70 | 9.65 | 9.65 | 273,470 | 2,639,428 |
| 17/08/2569 | 9.65 | 9.70 | 9.65 | 9.70 | 89,313 | 864,452 |
| 14/08/2569 | 9.70 | 9.75 | 9.65 | 9.70 | 109,020 | 1,057,506 |
| 13/08/2569 | 9.70 | 9.75 | 9.70 | 9.70 | 99,120 | 962,894 |
| 11/08/2569 | 9.70 | 9.75 | 9.70 | 9.70 | 199,036 | 1,935,251 |
| 10/08/2569 | 9.75 | 9.75 | 9.70 | 9.70 | 103,934 | 1,011,493 |
| 07/08/2569 | 9.75 | 9.75 | 9.70 | 9.75 | 64,200 | 624,435 |
| 06/08/2569 | 9.70 | 9.75 | 9.70 | 9.70 | 47,427 | 460,264 |
| 05/08/2569 | 9.75 | 9.75 | 9.70 | 9.75 | 106,700 | 1,036,750 |
| 04/08/2569 | 9.75 | 9.80 | 9.70 | 9.70 | 122,910 | 1,194,298 |
| 03/08/2569 | 9.65 | 9.75 | 9.65 | 9.75 | 128,122 | 1,248,141 |
| 31/07/2569 | 9.60 | 9.75 | 9.60 | 9.65 | 80,505 | 780,378 |
| 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 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
