TH EN

ราคาย้อนหลัง

Historical Price จาก 26 ต.ค. 2563 ถึง 22 ม.ค. 2564

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(24/12/2563 ถึง 08/01/2564)
5.90 6.00 5.75 5.90 1,335,400 7,825,500
ก่อนหน้า 4 สัปดาห์
(23/11/2563 ถึง 23/12/2563)
6.00 6.25 5.70 5.90 5,663,800 33,581,725
ข้อมูลราคาย้อนหลัง
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
13/01/2564 5.75 5.80 5.75 5.75 233,200 1,341,000
12/01/2564 5.80 5.80 5.75 5.80 118,100 684,540
11/01/2564 5.85 5.85 5.75 5.80 289,900 1,681,305
08/01/2564 5.85 5.90 5.80 5.90 146,500 856,875
07/01/2564 5.85 5.90 5.80 5.90 199,100 1,164,965
06/01/2564 5.85 5.90 5.85 5.85 181,000 1,059,440
05/01/2564 5.85 5.95 5.85 5.90 102,700 601,425
04/01/2564 5.80 5.90 5.75 5.90 260,900 1,512,720
30/12/2563 5.90 5.95 5.85 5.90 154,200 906,460
29/12/2563 6.00 6.00 5.90 5.95 96,100 569,545
28/12/2563 5.95 6.00 5.95 5.95 43,500 258,840
25/12/2563 5.95 6.00 5.90 5.95 88,200 524,775
24/12/2563 5.90 6.00 5.80 5.95 63,200 370,455
23/12/2563 5.90 5.95 5.80 5.90 33,000 192,665
22/12/2563 5.80 5.90 5.70 5.90 98,500 568,220
21/12/2563 5.85 5.85 5.70 5.70 696,700 4,031,490
18/12/2563 6.25 6.25 6.00 6.10 354,500 2,173,665
17/12/2563 6.25 6.25 6.15 6.25 309,700 1,920,905
16/12/2563 6.10 6.25 6.10 6.20 137,300 843,990
15/12/2563 6.10 6.15 6.05 6.10 91,600 557,280
14/12/2563 6.00 6.10 6.00 6.10 108,200 653,865
09/12/2563 5.95 6.05 5.95 6.00 276,300 1,657,715
08/12/2563 5.90 5.95 5.90 5.95 268,800 1,593,545
04/12/2563 5.95 6.00 5.95 5.95 167,100 994,295
03/12/2563 5.90 6.00 5.90 5.95 392,600 2,326,925
02/12/2563 5.95 5.95 5.85 5.95 100,500 594,080
01/12/2563 5.95 5.95 5.90 5.95 68,500 405,490
30/11/2563 5.95 5.95 5.90 5.95 136,900 807,770
27/11/2563 5.90 5.95 5.85 5.95 302,200 1,778,720
26/11/2563 5.85 5.90 5.85 5.90 86,100 506,040
25/11/2563 5.80 5.90 5.75 5.85 673,600 3,909,560
24/11/2563 5.95 5.95 5.85 5.85 819,200 4,835,445
23/11/2563 6.00 6.05 5.90 6.00 542,500 3,230,060
20/11/2563 5.95 6.00 5.95 6.00 161,300 960,300
19/11/2563 5.90 6.00 5.90 6.00 326,200 1,940,455
18/11/2563 5.95 6.00 5.90 5.95 115,700 686,330
17/11/2563 6.00 6.00 5.95 5.95 232,400 1,383,270
16/11/2563 6.00 6.00 5.95 6.00 238,900 1,423,185
13/11/2563 6.05 6.05 5.95 6.00 486,100 2,906,765
12/11/2563 5.95 6.05 5.95 6.05 291,200 1,745,540
11/11/2563 6.10 6.20 6.10 6.10 49,900 304,575
10/11/2563 6.05 6.15 6.00 6.15 170,200 1,031,390
09/11/2563 5.95 6.05 5.95 6.05 182,600 1,090,205
06/11/2563 5.95 5.95 5.90 5.90 93,300 550,510
05/11/2563 5.90 5.95 5.90 5.95 171,200 1,010,165
04/11/2563 5.95 5.95 5.85 5.90 146,000 860,580
03/11/2563 5.95 5.95 5.90 5.95 181,000 1,069,415
02/11/2563 5.95 5.95 5.90 5.95 52,800 313,160
30/10/2563 5.95 5.95 5.90 5.95 6,400 37,980
29/10/2563 5.90 5.95 5.85 5.95 180,300 1,061,335
28/10/2563 5.90 5.95 5.90 5.95 317,100 1,871,000
27/10/2563 5.85 5.90 5.85 5.90 12,200 71,705
26/10/2563 5.95 5.95 5.85 5.90 75,300 443,075

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น