ราคาหลักทรัพย์ย้อนหลัง
จาก : 19/05/2569 ถึง 17/08/2569
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (16/07/2569 ถึง 31/07/2569) |
4.26 | 4.34 | 4.08 | 4.26 | 4,828,033 | 20,352,627 |
| ก่อนหน้า 4 สัปดาห์ (18/06/2569 ถึง 15/07/2569) |
4.00 | 4.44 | 3.82 | 4.24 | 17,910,298 | 73,367,249 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 17/08/2569 | 3.96 | 3.98 | 3.94 | 3.96 | 840,800 | 3,336,446 |
| 14/08/2569 | 4.08 | 4.10 | 3.92 | 3.96 | 3,251,901 | 13,003,511 |
| 13/08/2569 | 4.22 | 4.28 | 4.22 | 4.28 | 108,342 | 458,796 |
| 11/08/2569 | 4.30 | 4.30 | 4.20 | 4.22 | 435,000 | 1,847,314 |
| 10/08/2569 | 4.28 | 4.34 | 4.26 | 4.30 | 156,405 | 670,159 |
| 07/08/2569 | 4.34 | 4.34 | 4.26 | 4.28 | 155,608 | 667,080 |
| 06/08/2569 | 4.36 | 4.36 | 4.28 | 4.30 | 273,771 | 1,177,814 |
| 05/08/2569 | 4.38 | 4.40 | 4.32 | 4.36 | 834,106 | 3,631,598 |
| 04/08/2569 | 4.26 | 4.40 | 4.26 | 4.36 | 1,324,936 | 5,773,620 |
| 03/08/2569 | 4.26 | 4.30 | 4.24 | 4.26 | 283,106 | 1,210,245 |
| 31/07/2569 | 4.20 | 4.30 | 4.20 | 4.26 | 131,906 | 563,161 |
| 30/07/2569 | 4.22 | 4.28 | 4.18 | 4.20 | 206,065 | 867,026 |
| 27/07/2569 | 4.28 | 4.30 | 4.22 | 4.22 | 375,700 | 1,601,672 |
| 24/07/2569 | 4.10 | 4.28 | 4.10 | 4.26 | 643,800 | 2,690,820 |
| 23/07/2569 | 4.20 | 4.22 | 4.08 | 4.12 | 1,445,100 | 5,983,338 |
| 22/07/2569 | 4.30 | 4.30 | 4.20 | 4.22 | 506,818 | 2,139,262 |
| 21/07/2569 | 4.28 | 4.30 | 4.22 | 4.28 | 568,513 | 2,422,363 |
| 20/07/2569 | 4.26 | 4.34 | 4.26 | 4.30 | 456,204 | 1,966,561 |
| 17/07/2569 | 4.30 | 4.30 | 4.26 | 4.26 | 217,000 | 928,884 |
| 16/07/2569 | 4.26 | 4.32 | 4.24 | 4.32 | 276,927 | 1,189,540 |
| 15/07/2569 | 4.28 | 4.34 | 4.18 | 4.24 | 1,279,407 | 5,446,621 |
| 14/07/2569 | 4.18 | 4.44 | 4.14 | 4.32 | 4,782,003 | 20,767,411 |
| 13/07/2569 | 4.04 | 4.18 | 4.04 | 4.14 | 1,222,619 | 5,036,506 |
| 10/07/2569 | 4.02 | 4.04 | 4.02 | 4.04 | 358,633 | 1,447,545 |
| 09/07/2569 | 3.98 | 4.04 | 3.98 | 4.02 | 786,002 | 3,154,475 |
| 08/07/2569 | 4.02 | 4.04 | 3.94 | 3.98 | 1,015,312 | 4,060,866 |
| 07/07/2569 | 4.02 | 4.08 | 4.00 | 4.02 | 618,601 | 2,483,562 |
| 06/07/2569 | 4.06 | 4.06 | 4.02 | 4.02 | 373,000 | 1,508,664 |
| 03/07/2569 | 3.96 | 4.04 | 3.96 | 4.02 | 758,926 | 3,031,349 |
| 02/07/2569 | 3.92 | 4.06 | 3.92 | 4.06 | 1,719,100 | 6,870,200 |
| 01/07/2569 | 3.94 | 3.94 | 3.90 | 3.92 | 301,100 | 1,178,380 |
| 30/06/2569 | 3.92 | 3.94 | 3.90 | 3.92 | 1,358,600 | 5,318,080 |
| 29/06/2569 | 3.94 | 3.94 | 3.90 | 3.90 | 379,763 | 1,484,787 |
| 26/06/2569 | 3.90 | 3.94 | 3.90 | 3.94 | 419,521 | 1,648,136 |
| 25/06/2569 | 3.90 | 3.94 | 3.86 | 3.92 | 859,858 | 3,345,137 |
| 24/06/2569 | 3.88 | 3.94 | 3.88 | 3.90 | 306,040 | 1,192,194 |
| 23/06/2569 | 3.94 | 3.98 | 3.82 | 3.88 | 665,802 | 2,588,717 |
| 22/06/2569 | 3.94 | 3.98 | 3.94 | 3.96 | 145,162 | 573,573 |
| 19/06/2569 | 3.98 | 4.00 | 3.94 | 3.96 | 332,541 | 1,320,528 |
| 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 |