ราคาหลักทรัพย์ย้อนหลัง
จาก : 05/02/2569 ถึง 08/05/2569
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (03/04/2569 ถึง 22/04/2569) |
3.96 | 3.98 | 3.90 | 3.96 | 1,804,543 | 7,128,277 |
| ก่อนหน้า 4 สัปดาห์ (06/03/2569 ถึง 02/04/2569) |
3.92 | 4.00 | 3.82 | 3.96 | 8,690,050 | 33,986,905 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 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 |
| 16/03/2569 | 3.90 | 3.94 | 3.88 | 3.94 | 353,505 | 1,377,117 |
| 13/03/2569 | 3.96 | 3.96 | 3.90 | 3.90 | 366,201 | 1,432,807 |
| 12/03/2569 | 3.94 | 3.98 | 3.90 | 3.94 | 270,700 | 1,064,854 |
| 11/03/2569 | 3.96 | 4.00 | 3.94 | 3.94 | 552,970 | 2,190,568 |
| 10/03/2569 | 3.98 | 3.98 | 3.92 | 3.94 | 576,401 | 2,267,817 |
| 09/03/2569 | 3.88 | 3.92 | 3.86 | 3.92 | 1,348,201 | 5,241,587 |
| 06/03/2569 | 3.92 | 4.00 | 3.92 | 3.98 | 458,100 | 1,810,814 |
| 05/03/2569 | 3.90 | 3.98 | 3.88 | 3.92 | 534,700 | 2,092,406 |
| 04/03/2569 | 3.90 | 3.90 | 3.72 | 3.86 | 1,678,662 | 6,399,065 |
| 02/03/2569 | 4.00 | 4.04 | 3.92 | 3.98 | 1,368,417 | 5,456,569 |
| 27/02/2569 | 4.12 | 4.14 | 4.10 | 4.10 | 818,207 | 3,369,766 |
| 26/02/2569 | 4.12 | 4.16 | 4.08 | 4.10 | 1,207,908 | 4,985,335 |
| 25/02/2569 | 4.20 | 4.20 | 4.06 | 4.08 | 3,249,386 | 13,419,755 |
| 24/02/2569 | 3.78 | 3.88 | 3.76 | 3.86 | 455,620 | 1,751,483 |
| 23/02/2569 | 3.86 | 3.86 | 3.72 | 3.80 | 430,820 | 1,634,364 |
| 20/02/2569 | 3.82 | 3.90 | 3.82 | 3.88 | 517,301 | 1,996,455 |
| 19/02/2569 | 3.72 | 3.90 | 3.72 | 3.88 | 1,215,180 | 4,641,767 |
| 18/02/2569 | 3.70 | 3.74 | 3.70 | 3.74 | 202,800 | 754,018 |
| 17/02/2569 | 3.70 | 3.70 | 3.64 | 3.70 | 247,901 | 913,255 |
| 16/02/2569 | 3.56 | 3.70 | 3.56 | 3.66 | 814,080 | 2,956,875 |
| 13/02/2569 | 3.58 | 3.60 | 3.52 | 3.56 | 322,947 | 1,151,095 |
| 12/02/2569 | 3.50 | 3.58 | 3.50 | 3.56 | 168,800 | 601,526 |
| 11/02/2569 | 3.54 | 3.54 | 3.48 | 3.50 | 102,400 | 357,310 |
| 10/02/2569 | 3.52 | 3.54 | 3.48 | 3.54 | 119,000 | 418,834 |
| 09/02/2569 | 3.50 | 3.52 | 3.46 | 3.52 | 414,701 | 1,450,604 |
| 06/02/2569 | 3.50 | 3.50 | 3.46 | 3.50 | 70,969 | 246,756 |
| 05/02/2569 | 3.50 | 3.50 | 3.48 | 3.50 | 156,805 | 547,401 |