ข้อมูลราคาหลักทรัพย์
ราคาหลักทรัพย์ย้อนหลัง
Historical Price จาก : 16 ต.ค. 2563 ถึง 15 ม.ค. 2564
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (17/12/2563 ถึง 30/12/2563) |
1.04 | 1.05 | 0.93 | 1.00 | 1,642,100 | 1,667,114 |
ก่อนหน้า 4 สัปดาห์ (16/11/2563 ถึง 16/12/2563) |
0.85 | 1.05 | 0.82 | 1.03 | 3,585,100 | 3,384,690 |
ข้อมูลราคาย้อนหลัง | ||||||
15/01/2564 | 0.98 | 0.99 | 0.95 | 0.98 | 118,700 | 114,082 |
14/01/2564 | 0.99 | 1.00 | 0.98 | 0.98 | 25,400 | 25,144 |
13/01/2564 | 0.98 | 0.99 | 0.98 | 0.99 | 32,900 | 32,270 |
12/01/2564 | 0.98 | 1.00 | 0.98 | 1.00 | 52,000 | 50,980 |
11/01/2564 | 0.98 | 1.00 | 0.97 | 1.00 | 38,000 | 37,136 |
08/01/2564 | 0.98 | 1.00 | 0.98 | 1.00 | 66,700 | 65,479 |
07/01/2564 | 0.98 | 1.00 | 0.98 | 1.00 | 17,600 | 17,287 |
06/01/2564 | 0.98 | 0.99 | 0.98 | 0.99 | 90,700 | 89,496 |
05/01/2564 | 0.98 | 0.99 | 0.98 | 0.99 | 14,400 | 14,124 |
04/01/2564 | 0.97 | 0.99 | 0.97 | 0.99 | 65,000 | 63,664 |
30/12/2563 | 0.97 | 1.00 | 0.97 | 1.00 | 900 | 897 |
29/12/2563 | 0.94 | 1.05 | 0.94 | 0.99 | 211,300 | 207,167 |
28/12/2563 | 1.00 | 1.00 | 0.93 | 0.93 | 34,100 | 33,210 |
25/12/2563 | 0.97 | 1.00 | 0.97 | 1.00 | 30,000 | 29,500 |
24/12/2563 | 0.97 | 0.99 | 0.97 | 0.99 | 64,300 | 62,836 |
23/12/2563 | 1.00 | 1.00 | 0.97 | 0.97 | 43,100 | 42,904 |
22/12/2563 | 0.98 | 0.99 | 0.98 | 0.99 | 10,300 | 10,097 |
21/12/2563 | 1.03 | 1.03 | 0.99 | 1.00 | 415,000 | 420,486 |
18/12/2563 | 1.01 | 1.05 | 1.01 | 1.03 | 613,900 | 636,661 |
17/12/2563 | 1.04 | 1.04 | 1.00 | 1.04 | 219,200 | 223,356 |
16/12/2563 | 1.02 | 1.03 | 1.02 | 1.03 | 127,000 | 130,551 |
15/12/2563 | 1.01 | 1.01 | 0.98 | 1.01 | 66,600 | 66,065 |
14/12/2563 | 1.01 | 1.02 | 0.99 | 1.02 | 14,300 | 14,264 |
09/12/2563 | 1.01 | 1.02 | 1.00 | 1.01 | 205,500 | 207,501 |
08/12/2563 | 0.98 | 1.01 | 0.98 | 1.01 | 422,900 | 422,727 |
04/12/2563 | 0.98 | 0.99 | 0.97 | 0.99 | 270,600 | 265,766 |
03/12/2563 | 0.98 | 1.00 | 0.98 | 0.98 | 53,600 | 52,860 |
02/12/2563 | 0.99 | 0.99 | 0.98 | 0.98 | 37,000 | 36,379 |
01/12/2563 | 0.98 | 0.99 | 0.97 | 0.98 | 161,100 | 158,237 |
30/11/2563 | 0.97 | 1.00 | 0.95 | 1.00 | 109,500 | 105,267 |
27/11/2563 | 0.98 | 0.98 | 0.96 | 0.98 | 33,100 | 32,310 |
26/11/2563 | 0.98 | 0.98 | 0.96 | 0.98 | 42,600 | 41,471 |
25/11/2563 | 0.93 | 1.00 | 0.93 | 1.00 | 157,300 | 147,081 |
24/11/2563 | 1.00 | 1.01 | 0.93 | 0.93 | 85,000 | 83,752 |
23/11/2563 | 0.92 | 1.05 | 0.91 | 1.00 | 397,600 | 391,565 |
20/11/2563 | 0.85 | 0.93 | 0.85 | 0.93 | 1,173,000 | 1,035,411 |
19/11/2563 | 0.85 | 0.86 | 0.84 | 0.85 | 15,400 | 13,090 |
18/11/2563 | 0.84 | 0.87 | 0.84 | 0.84 | 133,600 | 114,177 |
17/11/2563 | 0.84 | 0.84 | 0.82 | 0.82 | 21,900 | 18,389 |
16/11/2563 | 0.85 | 0.85 | 0.83 | 0.83 | 57,500 | 47,827 |
13/11/2563 | 0.84 | 0.84 | 0.82 | 0.82 | 78,800 | 64,833 |
12/11/2563 | 0.84 | 0.87 | 0.83 | 0.83 | 77,100 | 65,122 |
11/11/2563 | 0.85 | 0.85 | 0.82 | 0.83 | 181,800 | 151,266 |
10/11/2563 | 0.81 | 0.86 | 0.81 | 0.84 | 177,900 | 149,901 |
09/11/2563 | 0.83 | 0.84 | 0.81 | 0.81 | 381,600 | 316,422 |
06/11/2563 | 0.82 | 0.83 | 0.80 | 0.80 | 30,300 | 24,686 |
05/11/2563 | 0.80 | 0.82 | 0.80 | 0.81 | 59,400 | 47,856 |
04/11/2563 | 0.83 | 0.83 | 0.79 | 0.79 | 103,600 | 81,985 |
03/11/2563 | 0.82 | 0.84 | 0.78 | 0.78 | 331,200 | 265,880 |
02/11/2563 | - | - | - | - | 0 | 0 |
30/10/2563 | 0.85 | 0.85 | 0.80 | 0.85 | 7,400 | 6,145 |
29/10/2563 | 0.84 | 0.84 | 0.81 | 0.83 | 19,800 | 16,546 |
28/10/2563 | 0.80 | 0.87 | 0.80 | 0.83 | 383,000 | 319,704 |
27/10/2563 | 0.80 | 0.80 | 0.79 | 0.79 | 38,900 | 31,119 |
26/10/2563 | 0.83 | 0.83 | 0.80 | 0.80 | 90,500 | 72,505 |
22/10/2563 | 0.80 | 0.85 | 0.79 | 0.85 | 76,700 | 61,428 |
21/10/2563 | 0.85 | 0.85 | 0.85 | 0.85 | 100 | 85 |
20/10/2563 | 0.78 | 0.85 | 0.78 | 0.84 | 26,700 | 21,625 |
19/10/2563 | 0.81 | 0.81 | 0.79 | 0.81 | 384,600 | 305,811 |
16/10/2563 | 0.80 | 0.83 | 0.80 | 0.82 | 50,700 | 41,074 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น