TH EN

ราคาย้อนหลัง

Historical Price จาก 14 ม.ค. 2564 ถึง 12 เม.ย. 2564

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(15/03/2564 ถึง 26/03/2564)
6.00 6.10 5.90 5.95 1,146,500 6,853,315
ก่อนหน้า 4 สัปดาห์
(11/02/2564 ถึง 12/03/2564)
5.60 6.20 5.45 6.00 4,473,300 25,855,190
ข้อมูลราคาย้อนหลัง
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
19/03/2564 5.95 6.05 5.95 6.00 58,100 346,510
18/03/2564 6.00 6.05 5.95 5.95 64,100 382,935
17/03/2564 6.10 6.10 5.95 6.00 218,700 1,311,505
16/03/2564 6.05 6.10 6.00 6.10 186,300 1,121,705
15/03/2564 6.00 6.00 5.90 6.00 335,600 2,000,455
12/03/2564 6.00 6.10 5.90 6.00 774,700 4,647,110
11/03/2564 5.75 6.20 5.75 6.05 1,032,200 6,217,300
10/03/2564 5.60 5.80 5.60 5.70 418,700 2,388,240
09/03/2564 5.70 5.70 5.65 5.70 89,400 508,775
08/03/2564 5.75 5.80 5.65 5.70 143,900 823,160
05/03/2564 5.65 5.75 5.65 5.65 35,000 197,760
04/03/2564 5.80 5.80 5.60 5.65 388,300 2,191,845
03/03/2564 5.70 5.80 5.65 5.75 179,300 1,029,935
02/03/2564 5.70 5.70 5.65 5.65 30,700 173,460
01/03/2564 5.55 5.65 5.55 5.60 77,800 436,580
25/02/2564 5.55 5.60 5.45 5.55 116,600 642,305
24/02/2564 5.50 5.50 5.45 5.45 47,500 261,050
23/02/2564 5.50 5.60 5.45 5.55 123,700 680,260
22/02/2564 5.55 5.55 5.50 5.50 308,400 1,701,580
19/02/2564 5.55 5.65 5.55 5.60 201,000 1,123,090
18/02/2564 5.55 5.65 5.55 5.60 60,500 338,165
17/02/2564 5.60 5.65 5.55 5.65 69,200 387,620
16/02/2564 5.60 5.65 5.55 5.65 100,800 563,190
15/02/2564 5.65 5.65 5.60 5.65 175,600 984,345
11/02/2564 5.60 5.65 5.55 5.65 100,000 559,420
10/02/2564 5.65 5.65 5.55 5.60 129,200 720,155
09/02/2564 5.65 5.65 5.60 5.65 80,000 448,415
08/02/2564 5.65 5.65 5.60 5.65 32,200 180,400
05/02/2564 5.65 5.65 5.60 5.65 54,000 302,545
04/02/2564 5.55 5.65 5.55 5.65 64,400 362,020
03/02/2564 5.60 5.65 5.55 5.65 89,600 500,830
02/02/2564 5.65 5.65 5.60 5.65 3,100 17,510
01/02/2564 5.60 5.65 5.55 5.65 84,500 470,680
29/01/2564 5.70 5.70 5.55 5.65 57,800 324,455
28/01/2564 5.70 5.70 5.55 5.70 245,800 1,380,825
27/01/2564 5.70 5.75 5.70 5.75 92,700 529,145
26/01/2564 5.75 5.75 5.70 5.75 141,500 809,050
25/01/2564 5.75 5.80 5.75 5.75 101,300 582,830
22/01/2564 5.75 5.80 5.75 5.80 68,200 393,135
21/01/2564 5.80 5.80 5.75 5.75 77,500 446,960
20/01/2564 5.75 5.80 5.75 5.80 28,900 166,190
19/01/2564 5.75 5.80 5.75 5.80 32,000 184,600
18/01/2564 5.80 5.80 5.70 5.80 198,800 1,137,675
15/01/2564 5.75 5.85 5.75 5.80 154,400 892,170
14/01/2564 5.80 5.80 5.75 5.80 7,200 41,675

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น