ราคาหลักทรัพย์ย้อนหลัง
จาก : 17/03/2569 ถึง 18/06/2569
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (20/05/2569 ถึง 04/06/2569) |
3.90 | 4.36 | 3.86 | 4.06 | 10,917,835 | 44,902,261 |
| ก่อนหน้า 4 สัปดาห์ (20/04/2569 ถึง 19/05/2569) |
3.96 | 4.02 | 3.66 | 3.88 | 9,053,156 | 34,848,970 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 18/06/2569 | 4.00 | 4.02 | 3.96 | 3.98 | 228,308 | 910,518 |
| 17/06/2569 | 4.02 | 4.06 | 3.98 | 4.00 | 531,335 | 2,126,698 |
| 16/06/2569 | 4.06 | 4.06 | 4.02 | 4.02 | 117,901 | 475,130 |
| 15/06/2569 | 3.96 | 4.02 | 3.96 | 4.02 | 497,381 | 1,988,912 |
| 12/06/2569 | 3.94 | 3.98 | 3.94 | 3.96 | 193,201 | 763,185 |
| 11/06/2569 | 3.96 | 3.98 | 3.92 | 3.92 | 266,500 | 1,052,344 |
| 10/06/2569 | 4.00 | 4.04 | 3.94 | 3.94 | 308,802 | 1,224,764 |
| 09/06/2569 | 4.00 | 4.06 | 3.98 | 3.98 | 868,361 | 3,490,106 |
| 08/06/2569 | 3.96 | 4.00 | 3.96 | 3.98 | 463,000 | 1,842,534 |
| 05/06/2569 | 4.06 | 4.06 | 3.90 | 4.00 | 3,035,176 | 12,044,867 |
| 04/06/2569 | 4.20 | 4.20 | 4.02 | 4.06 | 1,253,155 | 5,128,704 |
| 02/06/2569 | 4.26 | 4.26 | 4.16 | 4.20 | 597,907 | 2,506,104 |
| 29/05/2569 | 4.32 | 4.36 | 4.22 | 4.24 | 780,204 | 3,327,071 |
| 28/05/2569 | 4.20 | 4.36 | 4.08 | 4.34 | 1,241,509 | 5,242,816 |
| 27/05/2569 | 4.00 | 4.26 | 4.00 | 4.20 | 4,371,300 | 18,117,512 |
| 26/05/2569 | 3.98 | 4.00 | 3.96 | 4.00 | 820,900 | 3,273,076 |
| 25/05/2569 | 4.00 | 4.00 | 3.94 | 3.98 | 395,399 | 1,570,902 |
| 22/05/2569 | 3.92 | 4.02 | 3.88 | 3.94 | 1,029,461 | 4,069,688 |
| 21/05/2569 | 3.92 | 3.92 | 3.88 | 3.92 | 318,100 | 1,239,894 |
| 20/05/2569 | 3.90 | 3.90 | 3.86 | 3.90 | 109,900 | 426,494 |
| 19/05/2569 | 3.88 | 3.88 | 3.86 | 3.88 | 88,900 | 343,732 |
| 18/05/2569 | 3.86 | 3.90 | 3.84 | 3.88 | 249,000 | 964,184 |
| 15/05/2569 | 3.86 | 3.86 | 3.80 | 3.86 | 369,550 | 1,416,332 |
| 14/05/2569 | 3.88 | 3.88 | 3.82 | 3.84 | 344,299 | 1,323,216 |
| 13/05/2569 | 3.92 | 3.94 | 3.82 | 3.82 | 699,953 | 2,720,658 |
| 12/05/2569 | 3.88 | 3.90 | 3.78 | 3.82 | 347,301 | 1,331,215 |
| 11/05/2569 | 3.72 | 3.92 | 3.72 | 3.84 | 858,202 | 3,284,721 |
| 08/05/2569 | 3.72 | 3.76 | 3.70 | 3.72 | 196,810 | 732,705 |
| 07/05/2569 | 3.68 | 3.74 | 3.68 | 3.72 | 301,100 | 1,115,886 |
| 06/05/2569 | 3.72 | 3.72 | 3.68 | 3.68 | 580,100 | 2,142,634 |
| 05/05/2569 | 3.70 | 3.72 | 3.66 | 3.72 | 475,704 | 1,755,906 |
| 30/04/2569 | 3.70 | 3.74 | 3.68 | 3.70 | 1,298,118 | 4,806,724 |
| 29/04/2569 | 3.96 | 4.02 | 3.96 | 4.02 | 1,896,900 | 7,576,032 |
| 28/04/2569 | 3.98 | 3.98 | 3.94 | 3.96 | 409,141 | 1,620,678 |
| 27/04/2569 | 3.98 | 3.98 | 3.94 | 3.94 | 182,402 | 722,554 |
| 24/04/2569 | 3.94 | 3.96 | 3.94 | 3.96 | 75,810 | 299,787 |
| 23/04/2569 | 3.98 | 3.98 | 3.94 | 3.94 | 214,101 | 845,947 |
| 22/04/2569 | 3.98 | 3.98 | 3.96 | 3.96 | 135,659 | 539,109 |
| 21/04/2569 | 3.96 | 3.98 | 3.94 | 3.96 | 130,705 | 517,909 |
| 20/04/2569 | 3.96 | 3.98 | 3.92 | 3.96 | 199,401 | 789,041 |
| 17/04/2569 | 3.94 | 3.96 | 3.92 | 3.94 | 167,602 | 660,277 |
| 16/04/2569 | 3.96 | 3.96 | 3.94 | 3.94 | 109,501 | 432,535 |
| 10/04/2569 | 3.94 | 3.96 | 3.92 | 3.96 | 73,500 | 290,536 |
| 09/04/2569 | 3.96 | 3.96 | 3.90 | 3.94 | 160,425 | 630,788 |
| 08/04/2569 | 3.94 | 3.98 | 3.94 | 3.96 | 536,000 | 2,118,560 |
| 07/04/2569 | 3.98 | 3.98 | 3.90 | 3.96 | 210,700 | 828,784 |
| 03/04/2569 | 3.96 | 3.96 | 3.94 | 3.96 | 81,050 | 320,738 |
| 02/04/2569 | 3.96 | 3.96 | 3.92 | 3.96 | 65,700 | 259,376 |
| 01/04/2569 | 3.90 | 4.00 | 3.90 | 3.94 | 949,300 | 3,744,506 |
| 31/03/2569 | 3.88 | 3.92 | 3.86 | 3.88 | 186,527 | 725,504 |
| 30/03/2569 | 3.84 | 3.90 | 3.84 | 3.88 | 141,301 | 545,843 |
| 27/03/2569 | 3.86 | 3.88 | 3.84 | 3.86 | 219,501 | 845,797 |
| 26/03/2569 | 3.90 | 3.90 | 3.84 | 3.86 | 262,500 | 1,012,176 |
| 25/03/2569 | 3.84 | 3.92 | 3.84 | 3.90 | 235,102 | 912,073 |
| 24/03/2569 | 3.86 | 3.88 | 3.84 | 3.86 | 189,329 | 730,742 |
| 23/03/2569 | 3.86 | 3.88 | 3.82 | 3.86 | 414,503 | 1,596,395 |
| 20/03/2569 | 3.90 | 3.90 | 3.86 | 3.90 | 189,011 | 731,454 |
| 19/03/2569 | 3.96 | 3.96 | 3.84 | 3.88 | 977,871 | 3,801,863 |
| 18/03/2569 | 3.94 | 4.00 | 3.94 | 3.96 | 185,425 | 735,409 |
| 17/03/2569 | 3.94 | 3.96 | 3.90 | 3.94 | 747,902 | 2,960,203 |