ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่

ราคาย้อนหลัง : ธ.ค. 30 2568 ถึง มี.ค. 27 2569

วันที่	ราคาเปิด	สูงสุด	ต่ำสุด	ราคาปิด	ปริมาณซื้อขาย (หุ้น)	มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์ (27/02/2569 ถึง 13/03/2569)	9.80	10.10	7.85	8.00	145,641,928	1,276,359,357
ก่อนหน้า 4 สัปดาห์ (30/01/2569 ถึง 26/02/2569)	7.50	10.20	7.40	9.80	286,726,061	2,589,192,551
ข้อมูลราคาย้อนหลัง
27/03/2569	8.70	8.95	8.40	8.45	35,211,186	305,096,694
26/03/2569	8.35	8.65	8.20	8.50	43,499,039	367,230,873
25/03/2569	8.05	8.10	7.95	8.05	10,241,545	82,434,124
24/03/2569	7.75	7.95	7.70	7.90	8,090,525	63,385,732
23/03/2569	7.65	7.80	7.55	7.60	9,384,096	71,694,846
20/03/2569	8.00	8.10	7.85	7.85	10,476,134	83,168,409
19/03/2569	8.05	8.10	7.90	7.90	8,933,757	71,212,339
18/03/2569	8.15	8.35	8.05	8.05	14,237,076	116,401,309
17/03/2569	8.00	8.25	7.95	8.10	16,171,701	131,453,697
16/03/2569	8.15	8.15	7.90	7.90	6,691,520	53,643,759
13/03/2569	8.05	8.10	7.90	8.00	9,126,046	72,951,515
12/03/2569	8.00	8.15	7.85	8.15	8,308,034	66,571,263
11/03/2569	8.20	8.30	8.00	8.00	6,945,995	56,604,567
10/03/2569	8.25	8.35	8.05	8.10	11,369,148	93,299,280
09/03/2569	8.00	8.50	7.95	8.50	11,174,018	92,299,355
06/03/2569	8.50	8.60	8.35	8.55	10,404,327	88,194,961
05/03/2569	8.90	8.95	8.40	8.60	16,868,621	144,548,968
04/03/2569	8.20	8.75	8.20	8.70	24,576,170	208,821,766
02/03/2569	9.70	9.80	9.25	9.25	30,376,506	288,804,580
27/02/2569	9.80	10.10	9.70	9.95	16,493,063	164,263,102
26/02/2569	10.00	10.10	9.40	9.80	35,309,176	339,271,778
25/02/2569	9.85	10.20	9.85	10.10	20,969,210	210,045,677
24/02/2569	9.30	9.85	9.25	9.85	36,814,199	355,817,710
23/02/2569	9.30	9.45	9.15	9.30	14,002,077	130,423,635
20/02/2569	9.30	9.30	9.15	9.30	8,363,234	77,104,355
19/02/2569	9.25	9.40	9.25	9.30	12,808,045	119,298,388
18/02/2569	9.30	9.35	9.15	9.20	7,579,442	69,910,899
17/02/2569	9.20	9.35	9.05	9.30	9,519,448	87,433,379
16/02/2569	9.30	9.30	9.15	9.20	7,035,491	64,901,872
13/02/2569	9.25	9.30	9.10	9.20	13,598,830	124,944,271
12/02/2569	8.60	9.45	8.50	9.30	32,219,161	292,302,669
11/02/2569	8.30	8.75	8.30	8.60	20,727,166	177,114,588
10/02/2569	8.30	8.35	8.20	8.30	8,241,275	68,184,801
09/02/2569	8.20	8.45	8.10	8.35	24,514,781	203,363,803
06/02/2569	7.75	7.85	7.70	7.80	4,573,241	35,529,418
05/02/2569	7.75	7.85	7.65	7.80	10,302,563	80,095,954
04/02/2569	7.75	7.80	7.70	7.75	2,141,613	16,559,479
03/02/2569	7.70	7.80	7.65	7.75	7,946,152	61,442,547
02/02/2569	7.45	7.65	7.40	7.65	6,216,913	46,723,945
30/01/2569	7.50	7.55	7.40	7.55	3,844,044	28,723,383
29/01/2569	7.60	7.70	7.55	7.55	9,202,923	69,961,622
28/01/2569	7.50	7.60	7.40	7.55	8,298,376	62,393,102
27/01/2569	7.40	7.55	7.40	7.45	3,605,826	26,951,857
26/01/2569	7.60	7.60	7.35	7.40	4,537,785	33,780,337
23/01/2569	7.70	7.80	7.50	7.60	3,885,579	29,635,625
22/01/2569	7.95	7.95	7.60	7.70	10,717,087	83,143,681
21/01/2569	7.55	8.00	7.50	7.90	12,398,929	96,335,219
20/01/2569	7.50	7.65	7.45	7.50	3,662,279	27,700,332
19/01/2569	7.45	7.55	7.40	7.45	3,243,954	24,245,823
16/01/2569	7.35	7.45	7.25	7.45	2,582,403	19,057,054
15/01/2569	7.15	7.40	7.10	7.40	3,785,053	27,604,673
14/01/2569	7.10	7.15	7.05	7.10	1,535,057	10,925,849
13/01/2569	7.20	7.25	7.00	7.05	3,404,826	24,208,587
12/01/2569	7.55	7.55	7.15	7.20	6,204,969	45,208,556
09/01/2569	7.65	7.65	7.45	7.55	3,853,533	29,070,240
08/01/2569	7.65	7.75	7.55	7.60	7,501,047	57,409,802
07/01/2569	7.45	7.65	7.35	7.60	9,392,968	70,594,244
06/01/2569	7.20	7.45	7.10	7.40	8,416,268	61,926,586
05/01/2569	7.20	7.20	7.05	7.15	4,132,614	29,542,320
30/12/2568	6.95	7.20	6.90	7.10	7,547,340	53,569,856

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น