ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลังจาก : 21 ธ.ค. 2566 ถึง 18 มี.ค. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ ( 19/02/2567 ถึง 04/03/2567 ) |
4.02 | 4.04 | 3.80 | 3.86 | 6,090,746 | 24,111,442 |
ก่อนหน้า 4 สัปดาห์ ( 22/01/2567 ถึง 16/02/2567 ) |
4.18 | 4.18 | 4.00 | 4.00 | 5,979,696 | 24,146,366 |
ข้อมูลราคาย้อนหลัง | ||||||
18/03/2567 | 3.50 | 3.54 | 3.50 | 3.52 | 142,330 | 499,892 |
15/03/2567 | 3.54 | 3.54 | 3.50 | 3.50 | 451,250 | 1,585,462 |
14/03/2567 | 3.52 | 3.54 | 3.50 | 3.54 | 285,776 | 1,009,514 |
13/03/2567 | 3.54 | 3.56 | 3.50 | 3.50 | 701,477 | 2,476,668 |
12/03/2567 | 3.54 | 3.54 | 3.48 | 3.50 | 914,968 | 3,209,010 |
11/03/2567 | 3.52 | 3.56 | 3.52 | 3.52 | 389,579 | 1,375,888 |
08/03/2567 | 3.46 | 3.56 | 3.46 | 3.52 | 615,685 | 2,159,958 |
07/03/2567 | 3.46 | 3.50 | 3.44 | 3.46 | 726,472 | 2,516,680 |
06/03/2567 | 3.64 | 3.64 | 3.40 | 3.44 | 5,417,779 | 18,930,426 |
05/03/2567 | 3.84 | 3.84 | 3.68 | 3.70 | 1,353,516 | 5,057,484 |
04/03/2567 | 3.88 | 3.92 | 3.80 | 3.86 | 899,917 | 3,466,168 |
01/03/2567 | 3.94 | 3.98 | 3.88 | 3.88 | 1,021,487 | 3,999,410 |
29/02/2567 | 4.00 | 4.00 | 3.96 | 3.96 | 531,234 | 2,109,526 |
28/02/2567 | 4.02 | 4.02 | 3.98 | 4.00 | 324,702 | 1,293,668 |
27/02/2567 | 3.98 | 4.04 | 3.98 | 4.00 | 1,251,557 | 4,998,570 |
23/02/2567 | 3.98 | 4.02 | 3.98 | 4.00 | 508,749 | 2,032,414 |
22/02/2567 | 3.98 | 4.00 | 3.98 | 3.98 | 369,095 | 1,472,642 |
21/02/2567 | 3.98 | 4.02 | 3.98 | 4.00 | 321,720 | 1,282,516 |
20/02/2567 | 4.00 | 4.02 | 3.98 | 4.00 | 441,918 | 1,767,172 |
19/02/2567 | 4.02 | 4.04 | 4.00 | 4.02 | 420,367 | 1,689,356 |
16/02/2567 | 4.04 | 4.04 | 4.00 | 4.00 | 306,682 | 1,225,808 |
15/02/2567 | 4.02 | 4.04 | 4.00 | 4.02 | 238,299 | 954,472 |
14/02/2567 | 4.02 | 4.02 | 4.00 | 4.02 | 91,726 | 367,436 |
13/02/2567 | 4.02 | 4.04 | 4.02 | 4.02 | 130,159 | 522,904 |
12/02/2567 | 4.02 | 4.04 | 4.00 | 4.02 | 180,349 | 723,904 |
09/02/2567 | 4.00 | 4.04 | 4.00 | 4.04 | 385,003 | 1,542,538 |
08/02/2567 | 4.02 | 4.04 | 4.00 | 4.02 | 520,963 | 2,088,318 |
07/02/2567 | 4.06 | 4.06 | 4.02 | 4.04 | 384,457 | 1,546,392 |
06/02/2567 | 4.02 | 4.06 | 4.02 | 4.06 | 183,500 | 740,696 |
05/02/2567 | 4.04 | 4.06 | 4.02 | 4.02 | 237,465 | 955,362 |
02/02/2567 | 4.00 | 4.04 | 4.00 | 4.04 | 112,885 | 453,928 |
01/02/2567 | 4.02 | 4.06 | 4.02 | 4.04 | 153,602 | 618,422 |
31/01/2567 | 4.08 | 4.08 | 4.00 | 4.06 | 334,223 | 1,345,954 |
30/01/2567 | 4.02 | 4.08 | 4.02 | 4.06 | 258,596 | 1,042,322 |
29/01/2567 | 4.04 | 4.06 | 4.00 | 4.02 | 413,932 | 1,667,716 |
26/01/2567 | 4.04 | 4.10 | 4.04 | 4.06 | 205,761 | 835,446 |
25/01/2567 | 4.12 | 4.14 | 4.00 | 4.06 | 833,442 | 3,371,848 |
24/01/2567 | 4.10 | 4.14 | 4.08 | 4.12 | 494,134 | 2,022,864 |
23/01/2567 | 4.14 | 4.16 | 4.10 | 4.12 | 400,952 | 1,649,094 |
22/01/2567 | 4.18 | 4.18 | 4.14 | 4.14 | 113,566 | 470,942 |
19/01/2567 | 4.16 | 4.18 | 4.14 | 4.16 | 119,237 | 495,822 |
18/01/2567 | 4.12 | 4.18 | 4.12 | 4.16 | 90,461 | 375,418 |
17/01/2567 | 4.14 | 4.16 | 4.12 | 4.16 | 228,613 | 947,170 |
16/01/2567 | 4.20 | 4.22 | 4.14 | 4.14 | 257,567 | 1,073,332 |
15/01/2567 | 4.20 | 4.22 | 4.18 | 4.20 | 171,301 | 717,778 |
12/01/2567 | 4.18 | 4.24 | 4.18 | 4.20 | 183,556 | 770,694 |
11/01/2567 | 4.18 | 4.22 | 4.18 | 4.18 | 302,202 | 1,268,970 |
10/01/2567 | 4.16 | 4.20 | 4.16 | 4.18 | 40,685 | 169,624 |
09/01/2567 | 4.24 | 4.28 | 4.16 | 4.18 | 450,560 | 1,889,724 |
08/01/2567 | 4.32 | 4.32 | 4.24 | 4.24 | 247,464 | 1,051,858 |
05/01/2567 | 4.32 | 4.32 | 4.28 | 4.30 | 138,816 | 595,566 |
04/01/2567 | 4.30 | 4.32 | 4.28 | 4.28 | 321,918 | 1,379,126 |
03/01/2567 | 4.18 | 4.28 | 4.18 | 4.28 | 470,139 | 1,997,538 |
02/01/2567 | 4.20 | 4.24 | 4.18 | 4.18 | 312,127 | 1,313,418 |
28/12/2566 | 4.14 | 4.20 | 4.14 | 4.18 | 277,156 | 1,156,664 |
27/12/2566 | 4.14 | 4.20 | 4.12 | 4.18 | 183,713 | 765,272 |
26/12/2566 | 4.16 | 4.18 | 4.14 | 4.14 | 213,070 | 885,282 |
25/12/2566 | 4.18 | 4.18 | 4.12 | 4.16 | 227,351 | 944,174 |
22/12/2566 | 4.16 | 4.16 | 4.12 | 4.14 | 99,773 | 412,318 |
21/12/2566 | 4.12 | 4.18 | 4.10 | 4.16 | 262,666 | 1,088,620 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น