ราคาหลักทรัพย์ย้อนหลัง
จาก : 02/02/2567 ถึง 03/05/2567
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (01/04/2567 ถึง 18/04/2567) |
4.94 | 5.25 | 4.80 | 4.82 | 27,432,401 | 137,536,063 |
| ก่อนหน้า 4 สัปดาห์ (04/03/2567 ถึง 29/03/2567) |
4.36 | 5.10 | 4.34 | 4.92 | 79,717,010 | 386,950,211 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 03/05/2567 | 5.15 | 5.25 | 5.10 | 5.25 | 1,936,706 | 9,994,575 |
| 02/05/2567 | 5.30 | 5.35 | 5.10 | 5.20 | 2,581,021 | 13,554,520 |
| 30/04/2567 | 5.05 | 5.30 | 5.05 | 5.20 | 4,032,399 | 20,954,070 |
| 29/04/2567 | 5.00 | 5.05 | 5.00 | 5.05 | 449,902 | 2,259,700 |
| 26/04/2567 | 5.00 | 5.00 | 4.92 | 4.98 | 549,429 | 2,728,588 |
| 25/04/2567 | 5.00 | 5.05 | 4.96 | 5.00 | 685,820 | 3,413,258 |
| 24/04/2567 | 5.10 | 5.10 | 4.98 | 5.00 | 793,700 | 3,976,344 |
| 23/04/2567 | 4.96 | 5.10 | 4.94 | 5.05 | 1,997,318 | 9,990,314 |
| 22/04/2567 | 4.84 | 4.92 | 4.84 | 4.90 | 787,546 | 3,850,656 |
| 19/04/2567 | 4.80 | 4.86 | 4.70 | 4.80 | 3,557,718 | 17,029,902 |
| 18/04/2567 | 4.92 | 4.94 | 4.80 | 4.82 | 2,228,101 | 10,827,954 |
| 17/04/2567 | 5.05 | 5.10 | 4.88 | 4.90 | 5,093,320 | 25,202,857 |
| 11/04/2567 | 5.15 | 5.20 | 5.10 | 5.15 | 1,514,016 | 7,798,840 |
| 10/04/2567 | 4.96 | 5.25 | 4.96 | 5.15 | 4,846,236 | 24,855,497 |
| 09/04/2567 | 4.96 | 5.00 | 4.88 | 4.94 | 1,328,816 | 6,564,234 |
| 05/04/2567 | 5.00 | 5.05 | 4.96 | 4.96 | 1,112,300 | 5,555,792 |
| 04/04/2567 | 5.10 | 5.10 | 4.96 | 5.00 | 2,435,013 | 12,180,060 |
| 03/04/2567 | 5.00 | 5.05 | 4.96 | 5.00 | 1,690,513 | 8,468,346 |
| 02/04/2567 | 5.05 | 5.15 | 5.00 | 5.05 | 3,717,515 | 18,765,385 |
| 01/04/2567 | 4.94 | 5.05 | 4.94 | 5.00 | 3,466,571 | 17,317,098 |
| 29/03/2567 | 4.96 | 4.98 | 4.92 | 4.92 | 2,719,000 | 13,437,936 |
| 28/03/2567 | 5.10 | 5.10 | 4.94 | 5.00 | 7,358,139 | 36,906,717 |
| 27/03/2567 | 4.84 | 5.05 | 4.78 | 5.05 | 15,713,016 | 77,999,892 |
| 26/03/2567 | 4.78 | 4.94 | 4.76 | 4.82 | 4,287,227 | 20,772,184 |
| 25/03/2567 | 4.66 | 4.78 | 4.66 | 4.74 | 1,525,800 | 7,229,946 |
| 22/03/2567 | 4.84 | 4.88 | 4.60 | 4.64 | 2,133,102 | 10,141,456 |
| 21/03/2567 | 4.88 | 4.88 | 4.76 | 4.82 | 2,535,045 | 12,224,614 |
| 20/03/2567 | 4.80 | 4.88 | 4.78 | 4.84 | 3,874,713 | 18,763,422 |
| 19/03/2567 | 4.72 | 4.82 | 4.72 | 4.80 | 2,743,403 | 13,095,666 |
| 18/03/2567 | 4.98 | 4.98 | 4.74 | 4.74 | 3,950,831 | 19,089,162 |
| 15/03/2567 | 4.92 | 5.00 | 4.88 | 4.96 | 2,784,209 | 13,761,548 |
| 14/03/2567 | 4.86 | 5.00 | 4.84 | 4.96 | 3,349,804 | 16,553,580 |
| 13/03/2567 | 4.86 | 4.92 | 4.82 | 4.86 | 1,219,369 | 5,935,366 |
| 12/03/2567 | 4.90 | 4.94 | 4.84 | 4.86 | 3,067,871 | 14,984,270 |
| 11/03/2567 | 4.78 | 4.92 | 4.76 | 4.90 | 4,244,718 | 20,638,200 |
| 08/03/2567 | 4.82 | 4.92 | 4.76 | 4.78 | 6,372,274 | 30,771,546 |
| 07/03/2567 | 4.56 | 4.78 | 4.56 | 4.74 | 6,648,846 | 31,276,658 |
| 06/03/2567 | 4.50 | 4.64 | 4.46 | 4.52 | 3,643,166 | 16,563,072 |
| 05/03/2567 | 4.36 | 4.46 | 4.34 | 4.46 | 1,268,074 | 5,588,836 |
| 04/03/2567 | 4.36 | 4.40 | 4.36 | 4.36 | 278,403 | 1,216,140 |
| 01/03/2567 | 4.42 | 4.44 | 4.34 | 4.34 | 540,100 | 2,365,606 |
| 29/02/2567 | 4.42 | 4.42 | 4.34 | 4.40 | 618,687 | 2,710,086 |
| 28/02/2567 | 4.54 | 4.54 | 4.38 | 4.38 | 1,383,657 | 6,156,616 |
| 27/02/2567 | 4.44 | 4.52 | 4.42 | 4.50 | 1,187,609 | 5,295,894 |
| 23/02/2567 | 4.36 | 4.52 | 4.36 | 4.40 | 2,006,923 | 8,913,750 |
| 22/02/2567 | 4.32 | 4.44 | 4.26 | 4.34 | 4,232,175 | 18,426,322 |
| 21/02/2567 | 4.14 | 4.22 | 4.14 | 4.18 | 398,700 | 1,668,196 |
| 20/02/2567 | 4.18 | 4.18 | 4.14 | 4.14 | 230,313 | 955,746 |
| 19/02/2567 | 4.18 | 4.20 | 4.16 | 4.18 | 159,501 | 665,180 |
| 16/02/2567 | 4.22 | 4.22 | 4.16 | 4.16 | 249,218 | 1,040,380 |
| 15/02/2567 | 4.14 | 4.22 | 4.12 | 4.18 | 396,896 | 1,650,942 |
| 14/02/2567 | 4.14 | 4.16 | 4.12 | 4.16 | 179,100 | 742,610 |
| 13/02/2567 | 4.20 | 4.20 | 4.14 | 4.16 | 313,800 | 1,306,762 |
| 12/02/2567 | 4.22 | 4.22 | 4.16 | 4.18 | 226,209 | 943,186 |
| 09/02/2567 | 4.20 | 4.22 | 4.18 | 4.22 | 74,860 | 314,176 |
| 08/02/2567 | 4.24 | 4.24 | 4.18 | 4.20 | 433,924 | 1,821,216 |
| 07/02/2567 | 4.26 | 4.28 | 4.20 | 4.24 | 217,880 | 920,786 |
| 06/02/2567 | 4.26 | 4.28 | 4.20 | 4.24 | 466,031 | 1,974,462 |
| 05/02/2567 | 4.24 | 4.24 | 4.20 | 4.24 | 202,905 | 856,310 |
| 02/02/2567 | 4.20 | 4.28 | 4.20 | 4.22 | 207,915 | 880,962 |
