ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
08 ม.ค. 2568
ถึง
02 เม.ย. 2568
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 06/03/2568 ถึง 19/03/2568 ) |
7.15 | 7.95 | 7.00 | 7.50 | 711,206 | 5,121,578 |
|
ก่อนหน้า 4 สัปดาห์
( 05/02/2568 ถึง 05/03/2568 ) |
7.97 | 8.02 | 6.77 | 7.15 | 5,128,126 | 37,017,123 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 02/04/2568 | 7.45 | 7.45 | 7.40 | 7.45 | 38,600 | 286,005 |
| 01/04/2568 | 7.40 | 7.90 | 7.35 | 7.45 | 156,661 | 1,163,830 |
| 31/03/2568 | 7.40 | 7.40 | 7.35 | 7.40 | 53,516 | 393,496 |
| 28/03/2568 | 7.40 | 7.45 | 7.35 | 7.40 | 95,210 | 704,144 |
| 27/03/2568 | 7.45 | 7.50 | 7.40 | 7.45 | 40,631 | 302,190 |
| 26/03/2568 | 7.40 | 7.40 | 7.35 | 7.40 | 26,010 | 192,459 |
| 25/03/2568 | 7.35 | 7.40 | 7.35 | 7.40 | 41,900 | 308,830 |
| 24/03/2568 | 7.40 | 7.45 | 7.35 | 7.40 | 62,620 | 461,239 |
| 21/03/2568 | 7.45 | 7.45 | 7.30 | 7.45 | 78,711 | 579,991 |
| 20/03/2568 | 7.45 | 7.45 | 7.30 | 7.45 | 52,801 | 389,387 |
| 19/03/2568 | 7.50 | 7.70 | 7.40 | 7.50 | 64,410 | 481,919 |
| 18/03/2568 | 7.40 | 7.95 | 7.35 | 7.50 | 89,130 | 659,121 |
| 17/03/2568 | 7.30 | 7.40 | 7.25 | 7.40 | 85,667 | 630,685 |
| 14/03/2568 | 7.15 | 7.40 | 7.15 | 7.30 | 22,115 | 160,934 |
| 13/03/2568 | 7.15 | 7.40 | 7.15 | 7.40 | 48,720 | 354,959 |
| 12/03/2568 | 7.10 | 7.15 | 7.05 | 7.15 | 44,450 | 315,665 |
| 11/03/2568 | 7.05 | 7.10 | 7.00 | 7.10 | 61,800 | 435,320 |
| 10/03/2568 | 7.05 | 7.10 | 7.00 | 7.10 | 177,900 | 1,254,555 |
| 07/03/2568 | 7.05 | 7.10 | 7.00 | 7.10 | 71,507 | 505,490 |
| 06/03/2568 | 7.15 | 7.15 | 7.05 | 7.15 | 45,507 | 322,930 |
| 05/03/2568 | 7.20 | 7.20 | 7.10 | 7.15 | 27,200 | 193,460 |
| 04/03/2568 | 7.15 | 7.15 | 7.05 | 7.05 | 81,611 | 576,821 |
| 03/03/2568 | 6.90 | 7.20 | 6.90 | 7.05 | 194,800 | 1,371,480 |
| 28/02/2568 | 7.15 | 7.15 | 7.05 | 7.05 | 82,600 | 589,225 |
| 27/02/2568 | 7.25 | 7.30 | 7.10 | 7.15 | 63,313 | 454,878 |
| 26/02/2568 | 7.12 | 7.47 | 7.12 | 7.47 | 519,816 | 3,780,920 |
| 25/02/2568 | 6.92 | 7.12 | 6.92 | 7.07 | 593,398 | 4,181,270 |
| 24/02/2568 | 6.87 | 6.87 | 6.77 | 6.87 | 498,149 | 3,406,020 |
| 21/02/2568 | 7.17 | 7.27 | 6.92 | 6.92 | 813,924 | 5,713,700 |
| 20/02/2568 | 7.42 | 7.42 | 7.17 | 7.17 | 894,764 | 6,542,270 |
| 19/02/2568 | 7.67 | 7.72 | 7.42 | 7.47 | 481,989 | 3,636,540 |
| 18/02/2568 | 7.92 | 7.92 | 7.57 | 7.67 | 662,141 | 5,110,190 |
| 17/02/2568 | 7.97 | 7.97 | 7.87 | 7.92 | 87,652 | 691,918 |
| 14/02/2568 | 7.97 | 8.02 | 7.97 | 8.02 | 1,908 | 15,225 |
| 13/02/2568 | 7.92 | 8.02 | 7.92 | 8.02 | 19,287 | 153 |
| 11/02/2568 | 7.92 | 7.97 | 7.92 | 7.92 | 2,923 | 23,233 |
| 10/02/2568 | 8.02 | 8.02 | 7.97 | 7.97 | 34,646 | 276,061 |
| 07/02/2568 | 7.97 | 8.02 | 7.97 | 7.97 | 17,274 | 138,170 |
| 06/02/2568 | 7.92 | 7.97 | 7.92 | 7.92 | 10,950 | 87 |
| 05/02/2568 | 7.97 | 8.02 | 7.92 | 7.92 | 39,781 | 315,502 |
| 04/02/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 54,327 | 430,616 |
| 03/02/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 30,146 | 239,422 |
| 31/01/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 6,024 | 47,900 |
| 30/01/2568 | 7.97 | 8.02 | 7.92 | 7.97 | 29,530 | 234,270 |
| 29/01/2568 | 7.97 | 8.02 | 7.97 | 7.97 | 24,197 | 192,815 |
| 28/01/2568 | 7.92 | 7.97 | 7.92 | 7.97 | 10,753 | 85,575 |
| 27/01/2568 | 7.97 | 7.97 | 7.97 | 7.97 | 4,331 | 34,400 |
| 24/01/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 56,950 | 452,325 |
| 23/01/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 15,395 | 121,240 |
| 22/01/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 21,495 | 171,170 |
| 21/01/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 75,115 | 595,445 |
| 20/01/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 1,406 | 11,195 |
| 17/01/2568 | 7.92 | 7.97 | 7.87 | 7.97 | 133,042 | 1,051,100 |
| 16/01/2568 | 7.97 | 7.97 | 7.97 | 7.97 | 100 | 800 |
| 15/01/2568 | 7.97 | 8.02 | 7.92 | 7.97 | 203,041 | 1,610,080 |
| 14/01/2568 | 7.97 | 7.97 | 7.92 | 7.97 | 15,462 | 122,700 |
| 13/01/2568 | 8.02 | 8.02 | 7.92 | 7.97 | 46,898 | 372,500 |
| 10/01/2568 | 7.97 | 8.02 | 7.92 | 7.97 | 15,199 | 121,245 |
| 09/01/2568 | 8.02 | 8.02 | 7.97 | 7.97 | 37,586 | 299,380 |
| 08/01/2568 | 8.02 | 8.02 | 7.97 | 8.02 | 17,575 | 140,720 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
