TH EN

ราคาย้อนหลัง

Historical Price จาก 28 มี.ค. 2565 ถึง 29 มิ.ย. 2565

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(01/06/2565 ถึง 15/06/2565)
5.20 5.25 4.98 5.00 1,535,502 7,750,814
ก่อนหน้า 4 สัปดาห์
(29/04/2565 ถึง 31/05/2565)
5.10 5.30 5.00 5.20 2,616,358 13,351,125
ข้อมูลราคาย้อนหลัง
29/06/2565 4.94 4.96 4.92 4.94 172,600 852,824
28/06/2565 4.96 4.96 4.92 4.94 88,900 438,974
27/06/2565 4.96 4.96 4.94 4.94 95,600 472,424
24/06/2565 4.96 4.98 4.94 4.96 12,800 63,258
23/06/2565 4.98 4.98 4.94 4.96 217,700 1,079,410
22/06/2565 4.96 5.00 4.96 4.96 44,402 220,890
21/06/2565 4.96 5.00 4.96 5.00 50,902 252,774
20/06/2565 4.96 5.00 4.96 5.00 27,300 135,928
17/06/2565 4.90 4.98 4.90 4.98 163,200 804,520
16/06/2565 5.00 5.00 4.90 4.98 708,700 3,519,420
15/06/2565 5.00 5.00 4.98 5.00 203,800 1,015,034
14/06/2565 5.00 5.00 5.00 5.00 35,401 177,000
13/06/2565 5.05 5.05 5.00 5.00 219,300 1,097,305
10/06/2565 5.05 5.05 5.00 5.05 225,400 1,131,055
09/06/2565 5.10 5.10 5.00 5.05 325,301 1,643,260
08/06/2565 5.10 5.10 5.05 5.10 145,600 741,630
07/06/2565 5.15 5.20 5.10 5.10 204,000 1,040,345
06/06/2565 5.15 5.25 5.10 5.15 67,200 343,135
02/06/2565 5.15 5.20 5.15 5.15 5,200 26,815
01/06/2565 5.20 5.20 5.10 5.15 104,300 535,235
31/05/2565 5.15 5.25 5.15 5.20 300,120 1,556,950
30/05/2565 5.20 5.30 5.15 5.20 274,501 1,438,510
27/05/2565 5.15 5.25 5.15 5.15 137,500 708,215
26/05/2565 5.15 5.20 5.10 5.20 84,600 434,950
25/05/2565 5.15 5.15 5.10 5.15 23,801 121,630
24/05/2565 5.05 5.10 5.05 5.10 86,463 438,700
23/05/2565 5.10 5.10 5.05 5.10 46,086 234,050
20/05/2565 5.05 5.10 5.00 5.05 112,871 569,670
19/05/2565 5.05 5.05 5.00 5.00 140,298 703,900
18/05/2565 5.15 5.15 5.05 5.05 168,337 850,350
17/05/2565 5.00 5.10 5.00 5.10 88,094 442,685
13/05/2565 5.00 5.15 5.00 5.00 62,808 314,675
12/05/2565 5.05 5.15 5.00 5.05 70,557 353,890
11/05/2565 5.25 5.25 5.00 5.05 331,067 1,675,595
10/05/2565 5.10 5.10 5.00 5.05 54,345 274,300
09/05/2565 5.15 5.15 5.00 5.05 185,569 938,225
06/05/2565 5.10 5.10 5.05 5.10 248,376 1,266,040
05/05/2565 5.10 5.15 5.10 5.10 52,204 267,700
03/05/2565 5.20 5.20 5.10 5.10 36,706 189,545
29/04/2565 5.10 5.15 5.10 5.10 112,055 571,545
28/04/2565 5.10 5.10 5.05 5.10 54,549 277,845
27/04/2565 5.10 5.10 5.05 5.10 91,153 463,165
26/04/2565 5.05 5.10 5.05 5.05 124,902 631,835
25/04/2565 5.00 5.05 5.00 5.05 25,694 129,660
22/04/2565 5.05 5.05 5.00 5.00 25,796 129,045
21/04/2565 5.05 5.05 5.00 5.00 14,580 73,090
20/04/2565 5.05 5.10 5.00 5.00 38,949 196,740
19/04/2565 5.05 5.10 5.05 5.05 19,882 100,450
18/04/2565 5.10 5.10 5.05 5.10 19,271 97,360
12/04/2565 5.00 5.10 5.00 5.05 88,910 450,910
11/04/2565 5.00 5.05 4.95 5.00 85,443 426,645
08/04/2565 5.00 5.00 4.95 5.00 40,478 201,570
07/04/2565 5.00 5.00 4.95 5.00 146,518 726,680
05/04/2565 5.00 5.05 4.95 5.00 721,475 3,598,075
04/04/2565 5.10 5.10 5.05 5.05 196,478 992,475
01/04/2565 5.10 5.10 5.05 5.10 146,620 744,050
31/03/2565 5.05 5.10 5.00 5.10 278,149 1,404,115
30/03/2565 5.15 5.15 5.05 5.10 273,765 1,396,725
29/03/2565 5.15 5.20 5.10 5.15 166,400 850,585
28/03/2565 5.10 5.15 5.10 5.15 69,945 356,740

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น