ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
30 ม.ค. 2569
ถึง
30 เม.ย. 2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 30/03/2569 ถึง 16/04/2569 ) |
8.40 | 8.45 | 8.30 | 8.40 | 1,232,830 | 10,301,444 |
|
ก่อนหน้า 4 สัปดาห์
( 27/02/2569 ถึง 27/03/2569 ) |
8.40 | 8.50 | 7.95 | 8.40 | 3,487,152 | 28,601,764 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 30/04/2569 | 8.60 | 8.70 | 8.60 | 8.65 | 206,216 | 1,789,595 |
| 29/04/2569 | 8.50 | 8.65 | 8.50 | 8.60 | 142,233 | 1,223,563 |
| 28/04/2569 | 8.50 | 8.55 | 8.50 | 8.55 | 35,636 | 303,012 |
| 27/04/2569 | 8.45 | 8.50 | 8.45 | 8.50 | 37,612 | 319,647 |
| 24/04/2569 | 8.40 | 8.45 | 8.40 | 8.45 | 32,124 | 270,263 |
| 23/04/2569 | 8.45 | 8.45 | 8.40 | 8.45 | 44,305 | 372,392 |
| 22/04/2569 | 8.45 | 8.45 | 8.40 | 8.45 | 52,700 | 445,165 |
| 21/04/2569 | 8.40 | 8.45 | 8.35 | 8.45 | 243,313 | 2,038,984 |
| 20/04/2569 | 8.40 | 8.45 | 8.35 | 8.40 | 59,052 | 496,041 |
| 17/04/2569 | 8.40 | 8.40 | 8.35 | 8.40 | 17,034 | 142,918 |
| 16/04/2569 | 8.40 | 8.40 | 8.40 | 8.40 | 46,991 | 394,724 |
| 10/04/2569 | 8.40 | 8.45 | 8.35 | 8.40 | 189,652 | 1,588,446 |
| 09/04/2569 | 8.35 | 8.40 | 8.35 | 8.40 | 247,508 | 2,069,991 |
| 08/04/2569 | 8.40 | 8.40 | 8.35 | 8.35 | 25,111 | 210,457 |
| 07/04/2569 | 8.35 | 8.40 | 8.30 | 8.35 | 178,357 | 1,484,573 |
| 03/04/2569 | 8.30 | 8.40 | 8.30 | 8.40 | 196,298 | 1,633,040 |
| 02/04/2569 | 8.35 | 8.40 | 8.35 | 8.35 | 72,731 | 609,725 |
| 01/04/2569 | 8.40 | 8.40 | 8.35 | 8.35 | 136,521 | 1,141,551 |
| 31/03/2569 | 8.40 | 8.40 | 8.35 | 8.35 | 78,850 | 658,925 |
| 30/03/2569 | 8.40 | 8.40 | 8.35 | 8.40 | 60,811 | 510,012 |
| 27/03/2569 | 8.35 | 8.40 | 8.35 | 8.40 | 15,672 | 131,559 |
| 26/03/2569 | 8.30 | 8.40 | 8.30 | 8.35 | 36,173 | 301,889 |
| 25/03/2569 | 8.25 | 8.35 | 8.25 | 8.30 | 97,706 | 810,841 |
| 24/03/2569 | 8.30 | 8.30 | 8.25 | 8.25 | 8,870 | 73,298 |
| 23/03/2569 | 8.30 | 8.35 | 8.25 | 8.25 | 128,371 | 1,059,586 |
| 20/03/2569 | 8.30 | 8.35 | 8.25 | 8.35 | 79,134 | 656,797 |
| 19/03/2569 | 8.25 | 8.30 | 8.20 | 8.30 | 65,220 | 536,649 |
| 18/03/2569 | 8.20 | 8.25 | 8.20 | 8.25 | 201,276 | 1,653,982 |
| 17/03/2569 | 8.20 | 8.30 | 8.20 | 8.25 | 196,222 | 1,618,106 |
| 16/03/2569 | 8.20 | 8.25 | 8.15 | 8.20 | 384,930 | 3,148,351 |
| 13/03/2569 | 8.20 | 8.25 | 8.15 | 8.20 | 319,070 | 2,612,024 |
| 12/03/2569 | 8.25 | 8.25 | 8.20 | 8.20 | 32,110 | 263,897 |
| 11/03/2569 | 8.25 | 8.25 | 8.20 | 8.20 | 60,485 | 496,145 |
| 10/03/2569 | 8.15 | 8.25 | 8.15 | 8.20 | 154,110 | 1,262,607 |
| 09/03/2569 | 8.15 | 8.40 | 8.10 | 8.25 | 70,922 | 579,090 |
| 06/03/2569 | 8.20 | 8.20 | 8.15 | 8.20 | 26,236 | 214,890 |
| 05/03/2569 | 8.10 | 8.50 | 8.10 | 8.15 | 104,500 | 850,990 |
| 04/03/2569 | 8.20 | 8.20 | 7.95 | 8.10 | 670,227 | 5,377,154 |
| 02/03/2569 | 8.35 | 8.35 | 8.20 | 8.25 | 372,754 | 3,078,447 |
| 27/02/2569 | 8.40 | 8.40 | 8.30 | 8.35 | 463,164 | 3,875,462 |
| 26/02/2569 | 8.45 | 8.55 | 8.40 | 8.45 | 310,646 | 2,632,823 |
| 25/02/2569 | 8.40 | 8.45 | 8.35 | 8.45 | 279,573 | 2,344,688 |
| 24/02/2569 | 8.40 | 8.40 | 8.35 | 8.35 | 47,340 | 396,311 |
| 23/02/2569 | 8.40 | 8.40 | 8.35 | 8.35 | 501,863 | 4,203,599 |
| 20/02/2569 | 8.30 | 8.40 | 8.30 | 8.40 | 258,304 | 2,152,228 |
| 19/02/2569 | 8.35 | 8.35 | 8.30 | 8.35 | 186,000 | 1,545,910 |
| 18/02/2569 | 8.25 | 8.35 | 8.25 | 8.35 | 156,660 | 1,303,971 |
| 17/02/2569 | 8.30 | 8.35 | 8.30 | 8.35 | 48,103 | 400,730 |
| 16/02/2569 | 8.30 | 8.35 | 8.25 | 8.35 | 151,795 | 1,259,987 |
| 13/02/2569 | 8.30 | 8.30 | 8.25 | 8.25 | 8,300 | 68,495 |
| 12/02/2569 | 8.25 | 8.30 | 8.20 | 8.20 | 152,124 | 1,253,694 |
| 11/02/2569 | 8.25 | 8.25 | 8.20 | 8.25 | 67,505 | 556,646 |
| 10/02/2569 | 8.25 | 8.30 | 8.25 | 8.30 | 130,317 | 1,075,290 |
| 09/02/2569 | 8.25 | 8.25 | 8.20 | 8.25 | 206,100 | 1,691,770 |
| 06/02/2569 | 8.25 | 8.25 | 8.20 | 8.25 | 156,530 | 1,285,276 |
| 05/02/2569 | 8.25 | 8.25 | 8.20 | 8.25 | 109,205 | 895,756 |
| 04/02/2569 | 8.25 | 8.25 | 8.20 | 8.20 | 425,744 | 3,493,016 |
| 03/02/2569 | 8.20 | 8.25 | 8.20 | 8.25 | 79,014 | 650,325 |
| 02/02/2569 | 8.25 | 8.25 | 8.20 | 8.25 | 48,709 | 400,649 |
| 30/01/2569 | 8.20 | 8.25 | 8.20 | 8.25 | 66,105 | 542,266 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
