ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
25 ม.ค. 2567
ถึง
24 เม.ย. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์
( 22/03/2567 ถึง 04/04/2567 ) |
8.40 | 8.60 | 8.25 | 8.50 | 304,508 | 2,551,835 |
ก่อนหน้า 4 สัปดาห์
( 22/02/2567 ถึง 21/03/2567 ) |
8.80 | 8.90 | 8.25 | 8.40 | 1,928,981 | 16,407,415 |
ข้อมูลราคาย้อนหลัง | ||||||
24/04/2567 | 8.35 | 8.40 | 8.30 | 8.35 | 52,478 | 436,015 |
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 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น