ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
03 มี.ค. 2566
ถึง
06 มิ.ย. 2566
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 09/05/2566 ถึง 22/05/2566 ) |
9.85 | 9.85 | 9.80 | 9.85 | 2,429,006 | 22,095,830 |
|
ก่อนหน้า 4 สัปดาห์
( 03/04/2566 ถึง 08/05/2566 ) |
9.80 | 9.95 | 9.80 | 9.80 | 1,689,065 | 16,629,215 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 06/06/2566 | 9.70 | 9.75 | 9.70 | 9.75 | 231,701 | 2,253,815 |
| 02/06/2566 | 9.75 | 9.75 | 9.70 | 9.75 | 12,901 | 125,400 |
| 01/06/2566 | 9.70 | 9.75 | 9.70 | 9.75 | 349,201 | 3,403,670 |
| 31/05/2566 | 9.65 | 9.75 | 9.65 | 9.75 | 135,284 | 1,309,335 |
| 30/05/2566 | 9.85 | 9.85 | 9.75 | 9.85 | 276,315 | 2,712,510 |
| 29/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 237,507 | 2,338,175 |
| 26/05/2566 | 9.85 | 9.90 | 9.85 | 9.85 | 759,915 | 7,485,095 |
| 25/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 178,315 | 1,756,245 |
| 24/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 262,750 | 2,585,095 |
| 23/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 69,400 | 682,945 |
| 22/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 354,100 | 3,487,635 |
| 19/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 1,276,100 | 12,569,550 |
| 18/05/2566 | 9.85 | 9.85 | 9.85 | 9.85 | 9,700 | 95,545 |
| 17/05/2566 | 9.80 | 9.85 | 9.80 | 9.85 | 141,400 | 1,385,730 |
| 16/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 48,001 | 470,830 |
| 15/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 220,805 | 366,760 |
| 12/05/2566 | 9.85 | 9.85 | 9.80 | 9.80 | 183,500 | 1,798,335 |
| 11/05/2566 | 9.85 | 9.85 | 9.80 | 9.80 | 52,200 | 513,060 |
| 10/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 68,600 | 674,330 |
| 09/05/2566 | 9.85 | 9.85 | 9.80 | 9.80 | 74,600 | 734,055 |
| 08/05/2566 | 9.80 | 9.85 | 9.80 | 9.80 | 79,800 | 782,080 |
| 03/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 49,100 | 481,230 |
| 02/05/2566 | 9.85 | 9.85 | 9.80 | 9.85 | 144,910 | 1,424,145 |
| 28/04/2566 | 9.85 | 9.90 | 9.80 | 9.85 | 125,200 | 1,231,170 |
| 27/04/2566 | 9.85 | 9.85 | 9.85 | 9.85 | 13,400 | 131,990 |
| 26/04/2566 | 9.85 | 9.90 | 9.80 | 9.80 | 158,784 | 1,558,235 |
| 25/04/2566 | 9.90 | 9.90 | 9.85 | 9.85 | 177,900 | 1,760,095 |
| 24/04/2566 | 9.90 | 9.90 | 9.85 | 9.85 | 28,350 | 279,420 |
| 21/04/2566 | 9.85 | 9.90 | 9.80 | 9.85 | 93,200 | 917,175 |
| 20/04/2566 | 9.85 | 9.85 | 9.85 | 9.85 | 85,800 | 845,130 |
| 19/04/2566 | 9.85 | 9.90 | 9.85 | 9.85 | 76,800 | 756,735 |
| 18/04/2566 | 9.90 | 9.90 | 9.85 | 9.85 | 110,700 | 1,094,200 |
| 17/04/2566 | 9.90 | 9.90 | 9.85 | 9.90 | 68,400 | 674,135 |
| 12/04/2566 | 9.90 | 9.90 | 9.80 | 9.90 | 43,400 | 425,860 |
| 11/04/2566 | 9.85 | 9.90 | 9.85 | 9.90 | 53,700 | 531,515 |
| 10/04/2566 | 9.85 | 9.90 | 9.80 | 9.90 | 97,500 | 963,330 |
| 07/04/2566 | 9.90 | 9.90 | 9.80 | 9.85 | 27,000 | 265,475 |
| 05/04/2566 | 9.90 | 9.90 | 9.80 | 9.80 | 116,521 | 1,145,610 |
| 04/04/2566 | 9.90 | 9.90 | 9.85 | 9.90 | 34,700 | 342,225 |
| 03/04/2566 | 9.80 | 9.95 | 9.80 | 9.90 | 103,900 | 1,019,460 |
| 31/03/2566 | 9.95 | 9.95 | 9.95 | 9.95 | 37,700 | 375,115 |
| 30/03/2566 | 10.00 | 10.00 | 9.90 | 9.95 | 40,200 | 398,610 |
| 29/03/2566 | 10.00 | 10.00 | 9.95 | 10.00 | 26,300 | 261,725 |
| 28/03/2566 | 9.90 | 9.95 | 9.90 | 9.95 | 107,101 | 1,060,775 |
| 27/03/2566 | 9.90 | 10.00 | 9.90 | 9.95 | 49,803 | 495,605 |
| 24/03/2566 | 9.85 | 9.95 | 9.85 | 9.95 | 77,000 | 762,150 |
| 23/03/2566 | 9.85 | 9.90 | 9.80 | 9.90 | 68,600 | 675,165 |
| 22/03/2566 | 9.85 | 9.90 | 9.85 | 9.85 | 115,700 | 1,139,650 |
| 21/03/2566 | 9.90 | 9.95 | 9.85 | 9.85 | 72,400 | 716,665 |
| 20/03/2566 | 9.90 | 9.90 | 9.85 | 9.85 | 58,700 | 578,615 |
| 17/03/2566 | 9.85 | 9.95 | 9.80 | 9.90 | 178,200 | 1,754,240 |
| 16/03/2566 | 9.80 | 9.90 | 9.75 | 9.90 | 181,200 | 1,780,860 |
| 15/03/2566 | 9.75 | 9.90 | 9.75 | 9.90 | 65,011 | 638,215 |
| 14/03/2566 | 9.80 | 9.80 | 9.65 | 9.65 | 235,428 | 2,278,820 |
| 13/03/2566 | 10.00 | 10.00 | 9.80 | 9.85 | 295,615 | 2,929,135 |
| 10/03/2566 | 9.50 | 10.00 | 9.50 | 10.00 | 953,329 | 9,360,780 |
| 09/03/2566 | 9.25 | 9.50 | 9.25 | 9.50 | 388,302 | 3,652,300 |
| 08/03/2566 | 9.70 | 9.75 | 9.05 | 9.40 | 2,156,732 | 20,206,280 |
| 07/03/2566 | 9.95 | 9.95 | 9.65 | 9.65 | 1,348,500 | 13,213,065 |
| 03/03/2566 | 10.20 | 10.20 | 9.95 | 9.95 | 1,138,700 | 11,425,265 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
