ราคาย้อนหลัง จาก : 22 ม.ค. 2567 ถึง 19 เม.ย. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์
( 19/03/2567 ถึง 01/04/2567 ) |
4.08 | 4.50 | 3.98 | 4.16 | 555,589 | 2,325,564 |
ก่อนหน้า 4 สัปดาห์
( 19/02/2567 ถึง 18/03/2567 ) |
4.20 | 4.26 | 3.90 | 4.04 | 857,109 | 3,464,000 |
ข้อมูลราคาย้อนหลัง | ||||||
19/04/2567 | 3.90 | 3.92 | 3.88 | 3.88 | 52,201 | 203,056 |
18/04/2567 | 3.90 | 3.96 | 3.90 | 3.92 | 38,601 | 150,628 |
17/04/2567 | 3.92 | 3.96 | 3.88 | 3.90 | 70,300 | 273,966 |
11/04/2567 | 3.90 | 3.98 | 3.88 | 3.92 | 236,064 | 923,908 |
10/04/2567 | 4.16 | 4.16 | 4.12 | 4.16 | 136,600 | 564,822 |
09/04/2567 | 4.08 | 4.14 | 4.08 | 4.12 | 153,100 | 629,556 |
05/04/2567 | 4.06 | 4.10 | 4.00 | 4.06 | 94,712 | 381,176 |
04/04/2567 | 4.10 | 4.10 | 4.04 | 4.06 | 108,700 | 443,350 |
03/04/2567 | 4.18 | 4.18 | 4.10 | 4.10 | 60,610 | 249,668 |
02/04/2567 | 4.16 | 4.16 | 4.14 | 4.14 | 6,300 | 26,094 |
01/04/2567 | 4.16 | 4.18 | 4.16 | 4.16 | 69,000 | 288,342 |
29/03/2567 | 4.16 | 4.16 | 4.10 | 4.12 | 18,100 | 74,810 |
28/03/2567 | 4.16 | 4.18 | 4.10 | 4.10 | 28,400 | 117,610 |
27/03/2567 | 4.10 | 4.20 | 4.10 | 4.16 | 34,301 | 143,280 |
26/03/2567 | 4.16 | 4.16 | 4.06 | 4.08 | 5,201 | 27,724 |
25/03/2567 | 4.04 | 4.50 | 3.98 | 4.06 | 342,966 | 1,441,602 |
22/03/2567 | 4.06 | 4.08 | 4.04 | 4.06 | 13,001 | 52,686 |
21/03/2567 | 4.02 | 4.06 | 4.02 | 4.04 | 10,920 | 43,900 |
20/03/2567 | 4.02 | 4.02 | 4.02 | 4.02 | 30,100 | 121,002 |
19/03/2567 | 4.08 | 4.08 | 4.04 | 4.06 | 3,600 | 14,608 |
18/03/2567 | 4.08 | 4.08 | 4.02 | 4.04 | 15,201 | 61,354 |
15/03/2567 | 4.04 | 4.08 | 4.02 | 4.08 | 4,400 | 17,824 |
14/03/2567 | 4.02 | 4.02 | 4.00 | 4.00 | 23,300 | 93,212 |
13/03/2567 | 4.02 | 4.02 | 4.00 | 4.00 | 16,601 | 66,440 |
12/03/2567 | 4.00 | 4.02 | 4.00 | 4.02 | 1,300 | 5,220 |
11/03/2567 | 3.98 | 4.02 | 3.96 | 4.02 | 61,300 | 243,392 |
08/03/2567 | 4.00 | 4.08 | 4.00 | 4.00 | 113,405 | 453,848 |
07/03/2567 | 4.00 | 4.02 | 4.00 | 4.00 | 17,100 | 68,442 |
06/03/2567 | 3.98 | 4.04 | 3.98 | 4.02 | 44,500 | 178,382 |
05/03/2567 | 3.98 | 4.02 | 3.98 | 3.98 | 33,100 | 131,978 |
04/03/2567 | 3.96 | 4.02 | 3.96 | 3.98 | 5,600 | 22,326 |
01/03/2567 | 3.92 | 4.00 | 3.92 | 3.96 | 104,800 | 415,066 |
29/02/2567 | 4.12 | 4.12 | 3.90 | 4.02 | 99,500 | 396,266 |
28/02/2567 | 4.14 | 4.18 | 4.06 | 4.06 | 72,900 | 297,194 |
27/02/2567 | 4.16 | 4.20 | 4.06 | 4.10 | 48,800 | 200,086 |
23/02/2567 | 4.20 | 4.20 | 4.10 | 4.12 | 43,900 | 181,618 |
22/02/2567 | 4.16 | 4.20 | 4.12 | 4.18 | 42,802 | 177,172 |
21/02/2567 | 4.18 | 4.18 | 4.14 | 4.14 | 41,800 | 173,402 |
20/02/2567 | 4.24 | 4.26 | 4.14 | 4.18 | 31,200 | 130,100 |
19/02/2567 | 4.20 | 4.26 | 4.20 | 4.26 | 35,600 | 150,678 |
16/02/2567 | 4.24 | 4.28 | 4.20 | 4.22 | 47,998 | 202,754 |
15/02/2567 | 4.24 | 4.28 | 4.22 | 4.24 | 48,508 | 205,726 |
14/02/2567 | 4.28 | 4.30 | 4.22 | 4.22 | 165,400 | 703,940 |
13/02/2567 | 4.32 | 4.32 | 4.28 | 4.32 | 83,016 | 357,196 |
12/02/2567 | 4.42 | 4.44 | 4.24 | 4.30 | 205,334 | 887,490 |
09/02/2567 | 4.16 | 4.16 | 4.06 | 4.08 | 31,401 | 128,146 |
08/02/2567 | 4.14 | 4.16 | 4.06 | 4.06 | 31,200 | 127,332 |
07/02/2567 | 4.08 | 4.12 | 4.04 | 4.10 | 32,702 | 132,864 |
06/02/2567 | 4.16 | 4.18 | 4.08 | 4.08 | 30,902 | 126,312 |
05/02/2567 | 4.04 | 4.18 | 4.04 | 4.18 | 300 | 1,226 |
02/02/2567 | 4.16 | 4.16 | 4.06 | 4.06 | 48,000 | 195,542 |
01/02/2567 | 4.10 | 4.10 | 4.08 | 4.08 | 12,000 | 49,160 |
31/01/2567 | 4.08 | 4.08 | 4.08 | 4.08 | 27,700 | 113,016 |
30/01/2567 | 4.10 | 4.10 | 4.08 | 4.08 | 19,800 | 80,810 |
29/01/2567 | 4.08 | 4.10 | 4.08 | 4.10 | 21,800 | 89,110 |
26/01/2567 | 4.08 | 4.10 | 4.08 | 4.08 | 88,600 | 361,490 |
25/01/2567 | 4.20 | 4.20 | 4.08 | 4.08 | 61,401 | 252,254 |
24/01/2567 | 4.12 | 4.20 | 4.08 | 4.10 | 52,501 | 214,964 |
23/01/2567 | 4.20 | 4.20 | 4.14 | 4.18 | 6,300 | 26,334 |
22/01/2567 | 4.10 | 4.20 | 4.10 | 4.16 | 2,400 | 9,970 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น