TH EN

ราคาย้อนหลัง

Historical Price จาก 22 มี.ค. 2564 ถึง 23 มิ.ย. 2564

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(25/05/2564 ถึง 09/06/2564)
5.40 6.10 5.35 6.00 5,150,000 29,054,925
ก่อนหน้า 4 สัปดาห์
(23/04/2564 ถึง 24/05/2564)
5.70 5.80 5.30 5.35 5,110,900 28,298,735
ข้อมูลราคาย้อนหลัง
23/06/2564 5.90 5.95 5.80 5.95 105,800 620,780
22/06/2564 6.00 6.00 5.85 5.90 103,900 613,370
21/06/2564 5.95 5.95 5.90 5.90 148,700 879,240
18/06/2564 5.90 6.00 5.90 5.95 170,800 1,011,275
17/06/2564 5.95 6.00 5.90 6.00 525,500 3,127,495
16/06/2564 6.05 6.05 5.90 5.95 634,400 3,791,510
15/06/2564 6.15 6.15 6.00 6.10 741,300 4,523,655
14/06/2564 6.20 6.20 6.10 6.20 959,900 5,904,765
11/06/2564 6.15 6.25 6.15 6.20 939,500 5,817,680
10/06/2564 6.05 6.15 6.05 6.10 1,345,100 8,201,990
09/06/2564 5.90 6.10 5.80 6.00 878,400 5,264,780
08/06/2564 5.95 5.95 5.80 5.90 335,600 1,968,855
07/06/2564 5.70 6.05 5.70 5.95 665,000 3,903,805
04/06/2564 5.50 5.65 5.50 5.65 807,000 4,499,895
02/06/2564 5.50 5.50 5.45 5.50 102,000 559,130
01/06/2564 5.50 5.50 5.45 5.50 301,100 1,641,580
31/05/2564 5.50 5.50 5.40 5.45 352,800 1,926,250
28/05/2564 5.50 5.50 5.40 5.45 763,700 4,142,640
27/05/2564 5.40 5.55 5.40 5.45 792,400 4,327,865
25/05/2564 5.40 5.40 5.35 5.40 152,000 820,125
24/05/2564 5.45 5.45 5.35 5.35 145,000 783,580
21/05/2564 5.45 5.45 5.40 5.45 168,300 910,560
20/05/2564 5.40 5.45 5.35 5.40 109,200 589,860
19/05/2564 5.40 5.40 5.30 5.40 487,300 2,608,355
18/05/2564 5.40 5.45 5.35 5.40 281,600 1,521,510
17/05/2564 5.60 5.60 5.35 5.35 972,900 5,248,530
14/05/2564 5.65 5.65 5.50 5.60 767,100 4,252,555
13/05/2564 5.75 5.75 5.65 5.70 299,100 1,700,275
12/05/2564 5.75 5.80 5.70 5.70 146,000 839,340
11/05/2564 5.75 5.80 5.70 5.75 255,100 1,466,540
10/05/2564 5.75 5.80 5.70 5.80 241,900 1,388,875
07/05/2564 5.70 5.75 5.70 5.75 165,700 946,260
06/05/2564 5.70 5.75 5.65 5.70 113,100 641,210
05/05/2564 5.65 5.75 5.65 5.70 81,000 461,055
30/04/2564 5.70 5.70 5.65 5.70 46,900 266,325
29/04/2564 5.65 5.70 5.60 5.70 105,600 593,645
28/04/2564 5.70 5.70 5.45 5.65 381,700 2,129,545
27/04/2564 5.70 5.70 5.65 5.70 130,300 738,285
26/04/2564 5.75 5.75 5.65 5.70 145,200 825,295
23/04/2564 5.70 5.75 5.70 5.75 67,900 387,135
22/04/2564 5.70 5.75 5.65 5.75 140,800 805,930
21/04/2564 5.75 5.75 5.70 5.70 141,400 806,810
20/04/2564 5.65 5.70 5.60 5.70 120,200 679,105
19/04/2564 5.65 5.70 5.60 5.70 109,300 618,865
16/04/2564 5.70 5.75 5.65 5.70 127,600 721,520
12/04/2564 5.75 5.80 5.70 5.75 185,000 1,059,360
09/04/2564 5.80 5.85 5.75 5.80 111,300 644,065
08/04/2564 5.75 5.90 5.75 5.85 63,900 370,010
07/04/2564 5.90 5.90 5.75 5.85 256,100 1,495,925
05/04/2564 5.95 5.95 5.90 5.95 114,200 675,190
02/04/2564 5.95 5.95 5.90 5.95 75,900 449,140
01/04/2564 5.95 5.95 5.90 5.95 86,700 515,565
31/03/2564 6.00 6.00 5.90 5.90 104,400 619,650
30/03/2564 6.00 6.00 5.95 5.95 75,500 450,205
29/03/2564 5.95 5.95 5.90 5.90 156,300 929,865
26/03/2564 5.95 5.95 5.90 5.95 42,100 250,040
25/03/2564 5.95 6.00 5.90 5.95 93,200 554,715
24/03/2564 5.95 6.00 5.95 6.00 43,300 259,020
23/03/2564 6.00 6.00 5.90 6.00 86,600 515,430
22/03/2564 6.00 6.00 6.00 6.00 18,500 111,000

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น