TH EN

ราคาย้อนหลัง

Historical Price จาก 28 มิ.ย. 2564 ถึง 22 ก.ย. 2564

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(26/08/2564 ถึง 08/09/2564)
5.55 5.75 5.55 5.70 1,455,500 8,238,240
ก่อนหน้า 4 สัปดาห์
(27/07/2564 ถึง 25/08/2564)
5.40 5.65 5.25 5.60 3,232,600 17,477,625
ข้อมูลราคาย้อนหลัง
22/09/2564 5.65 5.75 5.60 5.60 31,100 175,565
21/09/2564 5.60 5.65 5.45 5.65 328,000 1,805,175
20/09/2564 5.75 5.80 5.60 5.65 216,300 1,225,170
17/09/2564 5.70 5.80 5.65 5.75 32,600 186,450
16/09/2564 5.65 5.80 5.65 5.70 414,500 2,363,705
15/09/2564 5.70 5.70 5.65 5.70 202,300 1,146,325
14/09/2564 5.65 5.70 5.65 5.70 106,300 603,835
13/09/2564 5.65 5.70 5.60 5.65 650,100 3,672,360
10/09/2564 5.65 5.70 5.60 5.65 777,500 4,392,730
09/09/2564 5.70 5.70 5.60 5.70 260,100 1,469,585
08/09/2564 5.70 5.70 5.60 5.70 25,000 140,465
07/09/2564 5.70 5.75 5.60 5.70 253,000 1,431,750
06/09/2564 5.70 5.70 5.60 5.70 99,700 561,080
03/09/2564 5.70 5.70 5.65 5.70 25,700 145,835
02/09/2564 5.75 5.75 5.70 5.75 85,400 488,340
01/09/2564 5.70 5.75 5.70 5.75 102,900 587,470
31/08/2564 5.75 5.75 5.70 5.75 101,700 583,010
30/08/2564 5.65 5.75 5.65 5.70 283,900 1,614,960
27/08/2564 5.65 5.65 5.55 5.65 189,300 1,062,020
26/08/2564 5.55 5.65 5.55 5.65 288,900 1,623,310
25/08/2564 5.60 5.65 5.55 5.60 196,600 1,101,390
24/08/2564 5.60 5.60 5.55 5.60 59,000 330,370
23/08/2564 5.45 5.60 5.40 5.55 387,800 2,144,670
20/08/2564 5.35 5.45 5.35 5.45 152,400 818,005
19/08/2564 5.40 5.40 5.35 5.35 113,100 605,575
18/08/2564 5.30 5.40 5.30 5.40 189,800 1,015,530
17/08/2564 5.25 5.35 5.25 5.30 335,300 1,775,585
16/08/2564 5.30 5.35 5.25 5.25 372,100 1,969,140
13/08/2564 5.45 5.45 5.30 5.35 473,300 2,537,325
11/08/2564 5.45 5.50 5.40 5.45 207,900 1,124,375
10/08/2564 5.45 5.50 5.40 5.45 27,500 149,855
09/08/2564 5.50 5.50 5.35 5.35 66,800 360,515
06/08/2564 5.45 5.45 5.40 5.45 7,200 38,990
05/08/2564 5.50 5.50 5.40 5.45 13,200 71,965
04/08/2564 5.45 5.50 5.45 5.45 31,700 172,835
03/08/2564 5.50 5.50 5.35 5.40 144,100 778,480
02/08/2564 5.50 5.50 5.40 5.45 138,300 749,575
30/07/2564 5.45 5.50 5.40 5.50 28,800 156,985
29/07/2564 5.55 5.55 5.40 5.45 122,300 666,750
27/07/2564 5.40 5.55 5.40 5.55 165,400 909,710
23/07/2564 5.55 5.55 5.40 5.40 283,400 1,534,950
22/07/2564 5.55 5.60 5.50 5.55 44,800 248,255
21/07/2564 5.55 5.55 5.50 5.55 70,800 392,770
20/07/2564 5.60 5.65 5.55 5.55 19,600 109,065
19/07/2564 5.60 5.60 5.50 5.60 653,100 3,610,625
16/07/2564 5.60 5.70 5.60 5.70 62,100 352,845
15/07/2564 5.70 5.70 5.65 5.70 20,800 117,885
14/07/2564 5.55 5.65 5.55 5.60 42,900 239,375
13/07/2564 5.50 5.60 5.50 5.55 42,100 233,370
12/07/2564 5.45 5.50 5.40 5.50 61,200 333,135
09/07/2564 5.35 5.50 5.35 5.45 84,800 460,215
08/07/2564 5.50 5.65 5.30 5.45 624,700 3,399,365
07/07/2564 5.65 5.80 5.65 5.70 119,600 682,445
06/07/2564 5.75 5.85 5.75 5.80 76,000 438,745
05/07/2564 5.75 5.75 5.65 5.70 54,300 309,485
02/07/2564 5.80 5.85 5.70 5.75 157,000 902,840
01/07/2564 5.80 5.85 5.80 5.80 231,900 1,345,470
30/06/2564 5.90 5.90 5.75 5.80 196,900 1,140,870
29/06/2564 5.80 5.90 5.80 5.80 27,200 158,005
28/06/2564 5.80 5.85 5.80 5.80 61,000 354,495

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น