ราคาหลักทรัพย์ย้อนหลัง
จาก : 07/04/2569 ถึง 08/07/2569
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (11/06/2569 ถึง 24/06/2569) |
3.96 | 4.06 | 3.82 | 3.90 | 3,284,171 | 12,991,799 |
| ก่อนหน้า 4 สัปดาห์ (12/05/2569 ถึง 10/06/2569) |
3.88 | 4.36 | 3.78 | 3.94 | 17,692,177 | 71,603,869 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 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 |
| 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 |