ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
27 ส.ค. 2567
ถึง
20 พ.ย. 2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 24/10/2567 ถึง 06/11/2567 ) |
7.85 | 7.90 | 7.65 | 7.70 | 2,357,880 | 18,334,215 |
|
ก่อนหน้า 4 สัปดาห์
( 24/09/2567 ถึง 22/10/2567 ) |
8.20 | 8.20 | 7.80 | 7.85 | 4,305,937 | 34,466,960 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 20/11/2567 | 8.05 | 8.10 | 8.05 | 8.10 | 113,151 | 910,550 |
| 19/11/2567 | 8.00 | 8.10 | 8.00 | 8.10 | 119,085 | 952,460 |
| 18/11/2567 | 7.85 | 8.00 | 7.85 | 8.00 | 186,514 | 1,477,130 |
| 15/11/2567 | 7.85 | 7.85 | 7.80 | 7.80 | 31,102 | 242,635 |
| 14/11/2567 | 7.85 | 7.85 | 7.75 | 7.80 | 13,510 | 105,315 |
| 13/11/2567 | 7.75 | 7.85 | 7.75 | 7.80 | 24,905 | 193,920 |
| 12/11/2567 | 7.80 | 7.80 | 7.70 | 7.75 | 30,504 | 235,400 |
| 11/11/2567 | 7.65 | 7.85 | 7.65 | 7.85 | 43,612 | 336,165 |
| 08/11/2567 | 7.85 | 7.85 | 7.65 | 7.70 | 291,854 | 2,247,705 |
| 07/11/2567 | 7.75 | 7.75 | 7.65 | 7.75 | 195,715 | 1,512,295 |
| 06/11/2567 | 7.80 | 7.90 | 7.65 | 7.70 | 489,906 | 3,779,480 |
| 05/11/2567 | 7.75 | 7.80 | 7.70 | 7.70 | 365,324 | 2,829,110 |
| 04/11/2567 | 7.75 | 7.75 | 7.70 | 7.75 | 170,543 | 1,321,365 |
| 01/11/2567 | 7.75 | 7.75 | 7.70 | 7.75 | 29,438 | 227,195 |
| 31/10/2567 | 7.75 | 7.75 | 7.70 | 7.75 | 41,405 | 320,545 |
| 30/10/2567 | 7.80 | 7.80 | 7.70 | 7.75 | 141,905 | 1,099,935 |
| 29/10/2567 | 7.80 | 7.80 | 7.75 | 7.80 | 227,827 | 1,776,690 |
| 28/10/2567 | 7.85 | 7.85 | 7.75 | 7.80 | 268,906 | 2,096,140 |
| 25/10/2567 | 7.85 | 7.85 | 7.80 | 7.85 | 514,225 | 4,032,815 |
| 24/10/2567 | 7.85 | 7.85 | 7.85 | 7.85 | 108,401 | 850,940 |
| 22/10/2567 | 7.85 | 7.85 | 7.80 | 7.85 | 17,837 | 138,155 |
| 21/10/2567 | 7.95 | 7.95 | 7.80 | 7.85 | 382,410 | 3,000,330 |
| 18/10/2567 | 7.95 | 7.95 | 7.85 | 7.90 | 546,007 | 4,315,820 |
| 17/10/2567 | 8.00 | 8.00 | 7.95 | 7.95 | 157,105 | 1,248,955 |
| 16/10/2567 | 7.90 | 8.00 | 7.90 | 7.95 | 321,807 | 2,555,480 |
| 15/10/2567 | 7.95 | 7.95 | 7.90 | 7.95 | 82,750 | 655,715 |
| 11/10/2567 | 8.00 | 8.00 | 7.90 | 7.95 | 348,429 | 2,770,045 |
| 10/10/2567 | 8.00 | 8.00 | 7.95 | 7.95 | 376,810 | 2,995,680 |
| 09/10/2567 | 8.05 | 8.05 | 7.95 | 8.00 | 317,141 | 2,535,320 |
| 08/10/2567 | 8.10 | 8.10 | 8.05 | 8.05 | 328,600 | 2,645,290 |
| 07/10/2567 | 8.10 | 8.15 | 8.05 | 8.10 | 167,880 | 1,357,255 |
| 04/10/2567 | 8.15 | 8.15 | 8.15 | 8.15 | 12,860 | 104,320 |
| 03/10/2567 | 8.15 | 8.20 | 8.10 | 8.15 | 15,412 | 125,540 |
| 02/10/2567 | 8.15 | 8.20 | 8.10 | 8.15 | 66,100 | 538,700 |
| 01/10/2567 | 8.15 | 8.15 | 8.10 | 8.15 | 166,602 | 1,352,790 |
| 30/09/2567 | 8.10 | 8.20 | 8.10 | 8.15 | 329,732 | 2,686,250 |
| 27/09/2567 | 8.15 | 8.15 | 8.10 | 8.15 | 157,711 | 1,285,020 |
| 26/09/2567 | 8.20 | 8.20 | 8.10 | 8.15 | 262,100 | 2,129,510 |
| 25/09/2567 | 8.20 | 8.20 | 8.15 | 8.20 | 47,735 | 390,110 |
| 24/09/2567 | 8.20 | 8.20 | 8.15 | 8.20 | 200,909 | 1,636,675 |
| 23/09/2567 | 8.15 | 8.15 | 8.10 | 8.15 | 282,105 | 2,299,045 |
| 20/09/2567 | 8.15 | 8.20 | 8.15 | 8.15 | 606,216 | 4,940,630 |
| 19/09/2567 | 8.10 | 8.20 | 8.10 | 8.10 | 313,365 | 2,543,480 |
| 18/09/2567 | 8.05 | 8.15 | 8.05 | 8.10 | 608,035 | 4,912,535 |
| 17/09/2567 | 8.05 | 8.05 | 8.00 | 8.05 | 256,401 | 2,063,925 |
| 16/09/2567 | 8.05 | 8.05 | 8.00 | 8.05 | 169,842 | 1,366,885 |
| 13/09/2567 | 8.05 | 8.05 | 8.00 | 8.05 | 189,700 | 1,518,895 |
| 12/09/2567 | 8.10 | 8.15 | 8.00 | 8.00 | 219,302 | 1,766,520 |
| 11/09/2567 | 8.05 | 8.10 | 8.05 | 8.10 | 40,311 | 325,905 |
| 10/09/2567 | 8.00 | 8.05 | 8.00 | 8.05 | 131,306 | 1,050,405 |
| 09/09/2567 | 7.95 | 8.00 | 7.90 | 8.00 | 328,822 | 2,614,495 |
| 06/09/2567 | 7.90 | 7.95 | 7.85 | 7.90 | 167,279 | 1,321,370 |
| 05/09/2567 | 7.95 | 7.95 | 7.90 | 7.90 | 195,920 | 1,551,350 |
| 04/09/2567 | 7.95 | 7.95 | 7.90 | 7.95 | 180,318 | 1,433,370 |
| 03/09/2567 | 7.95 | 7.95 | 7.95 | 7.95 | 184,905 | 1,469,955 |
| 02/09/2567 | 7.95 | 8.00 | 7.95 | 7.95 | 87,315 | 694,685 |
| 30/08/2567 | 8.00 | 8.00 | 8.00 | 8.00 | 107,532 | 860,000 |
| 29/08/2567 | 8.00 | 8.00 | 7.95 | 8.00 | 19,235 | 152,690 |
| 28/08/2567 | 8.00 | 8.00 | 7.95 | 8.00 | 23,300 | 185,935 |
| 27/08/2567 | 8.10 | 8.15 | 8.05 | 8.15 | 189,089 | 1,530,585 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
