ข้อมูลราคาหลักทรัพย์
ราคาหลักทรัพย์ย้อนหลัง
Historical Price จาก : 04 ม.ค. 2567 ถึง 28 มี.ค. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (01/03/2567 ถึง 14/03/2567) |
1.31 | 1.42 | 1.31 | 1.33 | 1,023,477 | 1,371,001 |
ก่อนหน้า 4 สัปดาห์ (01/02/2567 ถึง 29/02/2567) |
1.37 | 1.49 | 1.32 | 1.34 | 6,904,577 | 9,665,904 |
ข้อมูลราคาย้อนหลัง | ||||||
28/03/2567 | 1.22 | 1.28 | 1.22 | 1.27 | 6,705 | 8,367 |
27/03/2567 | 1.23 | 1.23 | 1.22 | 1.22 | 125,701 | 153,793 |
26/03/2567 | 1.23 | 1.27 | 1.23 | 1.23 | 56,760 | 69,805 |
25/03/2567 | 1.26 | 1.26 | 1.25 | 1.25 | 26,439 | 33,053 |
22/03/2567 | 1.25 | 1.30 | 1.25 | 1.25 | 35,502 | 45,225 |
21/03/2567 | 1.34 | 1.34 | 1.20 | 1.20 | 551,710 | 714,730 |
20/03/2567 | 1.32 | 1.34 | 1.31 | 1.31 | 206,300 | 271,263 |
19/03/2567 | 1.32 | 1.34 | 1.32 | 1.32 | 41,700 | 55,066 |
18/03/2567 | 1.36 | 1.36 | 1.34 | 1.34 | 36,800 | 49,568 |
15/03/2567 | 1.39 | 1.39 | 1.39 | 1.39 | 100 | 139 |
14/03/2567 | 1.40 | 1.40 | 1.33 | 1.33 | 138,500 | 184,722 |
13/03/2567 | 1.32 | 1.39 | 1.32 | 1.32 | 165,600 | 218,731 |
12/03/2567 | 1.35 | 1.36 | 1.32 | 1.32 | 432,300 | 581,007 |
11/03/2567 | 1.33 | 1.42 | 1.33 | 1.39 | 64,511 | 86,884 |
08/03/2567 | 1.40 | 1.40 | 1.35 | 1.38 | 11,364 | 15,595 |
07/03/2567 | 1.38 | 1.38 | 1.35 | 1.35 | 3,801 | 5,217 |
06/03/2567 | 1.38 | 1.38 | 1.38 | 1.38 | 6,401 | 8,832 |
05/03/2567 | 1.33 | 1.40 | 1.33 | 1.40 | 34,000 | 46,335 |
04/03/2567 | 1.33 | 1.36 | 1.33 | 1.36 | 86,200 | 114,675 |
01/03/2567 | 1.31 | 1.36 | 1.31 | 1.36 | 80,800 | 109,003 |
29/02/2567 | 1.36 | 1.36 | 1.34 | 1.34 | 20,100 | 26,938 |
28/02/2567 | 1.35 | 1.35 | 1.34 | 1.34 | 184,201 | 247,322 |
27/02/2567 | 1.37 | 1.38 | 1.35 | 1.35 | 153,720 | 209,600 |
23/02/2567 | 1.39 | 1.39 | 1.38 | 1.38 | 160,300 | 221,414 |
22/02/2567 | 1.37 | 1.39 | 1.37 | 1.38 | 444,300 | 617,143 |
21/02/2567 | 1.35 | 1.37 | 1.35 | 1.37 | 334 | 407 |
20/02/2567 | 1.34 | 1.39 | 1.34 | 1.34 | 76,801 | 104,470 |
19/02/2567 | 1.33 | 1.35 | 1.32 | 1.33 | 233,000 | 310,366 |
16/02/2567 | 1.39 | 1.39 | 1.36 | 1.36 | 254,718 | 350,639 |
15/02/2567 | 1.38 | 1.41 | 1.38 | 1.38 | 204,000 | 283,110 |
14/02/2567 | 1.40 | 1.40 | 1.37 | 1.38 | 554,600 | 765,943 |
13/02/2567 | 1.43 | 1.43 | 1.39 | 1.39 | 439,900 | 617,463 |
12/02/2567 | 1.38 | 1.49 | 1.38 | 1.43 | 2,076,700 | 2,996,882 |
09/02/2567 | 1.38 | 1.39 | 1.38 | 1.38 | 220,400 | 305,536 |
08/02/2567 | 1.41 | 1.41 | 1.38 | 1.38 | 70,400 | 97,218 |
07/02/2567 | 1.38 | 1.39 | 1.37 | 1.37 | 692,200 | 955,811 |
06/02/2567 | 1.40 | 1.40 | 1.38 | 1.39 | 278,400 | 387,419 |
05/02/2567 | 1.39 | 1.43 | 1.38 | 1.38 | 646,101 | 901,559 |
02/02/2567 | 1.38 | 1.38 | 1.37 | 1.37 | 140,801 | 193,191 |
01/02/2567 | 1.37 | 1.40 | 1.37 | 1.38 | 53,601 | 73,473 |
31/01/2567 | 1.38 | 1.40 | 1.37 | 1.37 | 286,800 | 395,189 |
30/01/2567 | 1.38 | 1.42 | 1.38 | 1.39 | 347,700 | 483,373 |
29/01/2567 | 1.40 | 1.48 | 1.37 | 1.37 | 2,732,966 | 3,899,844 |
26/01/2567 | 1.38 | 1.42 | 1.36 | 1.38 | 822,200 | 1,131,444 |
25/01/2567 | 1.39 | 1.43 | 1.37 | 1.39 | 862,406 | 1,199,657 |
24/01/2567 | 1.27 | 1.47 | 1.25 | 1.41 | 8,050,933 | 11,405,534 |
23/01/2567 | 1.32 | 1.33 | 1.26 | 1.27 | 866,605 | 1,122,806 |
22/01/2567 | 1.36 | 1.40 | 1.29 | 1.32 | 2,917,809 | 3,933,007 |
19/01/2567 | 1.32 | 1.61 | 1.32 | 1.32 | 27,969,929 | 40,866,912 |
18/01/2567 | 1.33 | 1.33 | 1.27 | 1.30 | 399,201 | 520,489 |
17/01/2567 | 1.40 | 1.40 | 1.32 | 1.33 | 1,013,547 | 1,371,557 |
16/01/2567 | 1.27 | 1.41 | 1.17 | 1.40 | 6,086,401 | 7,902,501 |
15/01/2567 | 1.20 | 1.34 | 1.20 | 1.27 | 3,158,902 | 4,031,239 |
12/01/2567 | 1.09 | 1.25 | 1.09 | 1.21 | 5,241,100 | 6,282,181 |
11/01/2567 | 1.05 | 1.12 | 1.05 | 1.12 | 734,900 | 801,468 |
10/01/2567 | 1.08 | 1.09 | 1.03 | 1.06 | 615,197 | 645,319 |
09/01/2567 | 1.08 | 1.13 | 1.07 | 1.08 | 896,200 | 975,051 |
08/01/2567 | 1.05 | 1.15 | 1.04 | 1.07 | 1,138,490 | 1,233,934 |
05/01/2567 | 0.99 | 1.10 | 0.99 | 1.02 | 1,270,544 | 1,287,176 |
04/01/2567 | 0.99 | 0.99 | 0.98 | 0.98 | 111,596 | 110,086 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น