ราคาหลักทรัพย์ย้อนหลัง
จาก : 01/07/2569 ถึง 25/09/2569
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (31/08/2569 ถึง 11/09/2569) |
3.96 | 3.98 | 3.84 | 3.94 | 2,699,265 | 10,559,550 |
| ก่อนหน้า 4 สัปดาห์ (31/07/2569 ถึง 28/08/2569) |
4.20 | 4.40 | 3.92 | 4.00 | 10,401,384 | 42,709,484 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 25/09/2569 | 3.94 | 3.96 | 3.92 | 3.94 | 70,402 | 277,369 |
| 24/09/2569 | 3.92 | 3.96 | 3.92 | 3.94 | 54,181 | 213,239 |
| 23/09/2569 | 3.94 | 3.96 | 3.92 | 3.94 | 132,600 | 520,354 |
| 22/09/2569 | 3.94 | 3.96 | 3.92 | 3.94 | 170,000 | 669,724 |
| 21/09/2569 | 3.90 | 3.94 | 3.90 | 3.94 | 23,200 | 90,966 |
| 18/09/2569 | 3.92 | 3.92 | 3.90 | 3.90 | 345,822 | 1,349,417 |
| 17/09/2569 | 3.90 | 3.96 | 3.90 | 3.92 | 193,600 | 755,620 |
| 16/09/2569 | 3.96 | 3.96 | 3.90 | 3.92 | 263,048 | 1,027,838 |
| 15/09/2569 | 3.94 | 3.96 | 3.92 | 3.96 | 86,302 | 339,882 |
| 14/09/2569 | 3.94 | 3.96 | 3.90 | 3.92 | 82,700 | 324,164 |
| 11/09/2569 | 3.94 | 3.94 | 3.92 | 3.94 | 39,299 | 154,674 |
| 10/09/2569 | 3.92 | 3.96 | 3.90 | 3.96 | 242,800 | 953,426 |
| 09/09/2569 | 3.92 | 3.96 | 3.90 | 3.94 | 44,813 | 175,994 |
| 08/09/2569 | 3.92 | 3.94 | 3.90 | 3.90 | 162,800 | 637,872 |
| 07/09/2569 | 3.90 | 3.92 | 3.88 | 3.90 | 112,100 | 437,400 |
| 04/09/2569 | 3.88 | 3.90 | 3.86 | 3.88 | 195,322 | 757,937 |
| 03/09/2569 | 3.86 | 3.90 | 3.86 | 3.86 | 191,050 | 739,986 |
| 02/09/2569 | 3.96 | 3.96 | 3.84 | 3.84 | 929,175 | 3,609,458 |
| 01/09/2569 | 3.98 | 3.98 | 3.92 | 3.94 | 628,906 | 2,485,779 |
| 31/08/2569 | 3.96 | 3.98 | 3.96 | 3.98 | 153,000 | 607,024 |
| 28/08/2569 | 3.96 | 4.00 | 3.94 | 4.00 | 250,700 | 994,136 |
| 27/08/2569 | 3.98 | 4.00 | 3.96 | 3.98 | 258,200 | 1,025,290 |
| 26/08/2569 | 3.96 | 4.00 | 3.96 | 3.98 | 164,152 | 653,445 |
| 25/08/2569 | 3.98 | 4.00 | 3.96 | 3.96 | 216,202 | 858,912 |
| 24/08/2569 | 3.98 | 4.00 | 3.96 | 3.98 | 251,900 | 1,000,422 |
| 21/08/2569 | 3.98 | 4.02 | 3.96 | 3.98 | 599,137 | 2,388,707 |
| 20/08/2569 | 3.98 | 4.02 | 3.98 | 3.98 | 361,304 | 1,438,686 |
| 19/08/2569 | 3.98 | 4.00 | 3.96 | 4.00 | 150,500 | 598,520 |
| 18/08/2569 | 3.98 | 4.02 | 3.96 | 3.98 | 353,408 | 1,411,622 |
| 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 |