ราคาหลักทรัพย์ย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง : เม.ย. 29 2567 ถึง ก.ค. 26 2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์
(28/06/2567 ถึง 11/07/2567) |
8.30 | 8.50 | 8.10 | 8.45 | 22,219,724 | 184,287,075 |
| ก่อนหน้า 4 สัปดาห์
(30/05/2567 ถึง 27/06/2567) |
8.50 | 9.50 | 8.00 | 8.15 | 175,472,830 | 1,538,991,095 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 26/07/2567 | 7.85 | 7.90 | 7.80 | 7.85 | 4,022,132 | 31,578,260 |
| 25/07/2567 | 7.90 | 7.95 | 7.80 | 7.85 | 5,845,411 | 45,960,310 |
| 24/07/2567 | 8.10 | 8.10 | 8.00 | 8.05 | 1,946,037 | 15,647,410 |
| 23/07/2567 | 8.05 | 8.10 | 7.90 | 8.10 | 4,909,117 | 39,214,440 |
| 19/07/2567 | 8.10 | 8.15 | 8.05 | 8.05 | 1,358,638 | 10,977,720 |
| 18/07/2567 | 8.20 | 8.25 | 8.10 | 8.10 | 1,984,521 | 16,116,380 |
| 17/07/2567 | 8.25 | 8.30 | 8.15 | 8.15 | 1,566,887 | 12,880,285 |
| 16/07/2567 | 8.35 | 8.45 | 8.25 | 8.25 | 2,042,445 | 17,023,510 |
| 15/07/2567 | 8.50 | 8.50 | 8.30 | 8.35 | 2,042,005 | 17,134,815 |
| 12/07/2567 | 8.50 | 8.55 | 8.45 | 8.50 | 1,845,729 | 15,706,135 |
| 11/07/2567 | 8.45 | 8.50 | 8.40 | 8.45 | 2,641,366 | 22,293,315 |
| 10/07/2567 | 8.40 | 8.40 | 8.30 | 8.35 | 1,093,425 | 9,131,205 |
| 09/07/2567 | 8.45 | 8.45 | 8.30 | 8.35 | 1,081,560 | 9,051,245 |
| 08/07/2567 | 8.30 | 8.45 | 8.30 | 8.45 | 2,265,826 | 18,979,475 |
| 05/07/2567 | 8.20 | 8.35 | 8.20 | 8.30 | 1,782,681 | 14,747,150 |
| 04/07/2567 | 8.25 | 8.30 | 8.20 | 8.25 | 667,567 | 5,506,445 |
| 03/07/2567 | 8.15 | 8.30 | 8.15 | 8.25 | 2,983,473 | 24,562,945 |
| 02/07/2567 | 8.15 | 8.25 | 8.10 | 8.15 | 2,334,834 | 19,064,415 |
| 01/07/2567 | 8.25 | 8.30 | 8.20 | 8.20 | 1,390,920 | 11,482,170 |
| 28/06/2567 | 8.30 | 8.40 | 8.15 | 8.25 | 5,978,072 | 49,468,710 |
| 27/06/2567 | 8.30 | 8.35 | 8.10 | 8.15 | 6,765,361 | 55,467,350 |
| 26/06/2567 | 8.45 | 8.50 | 8.35 | 8.35 | 2,906,378 | 24,354,300 |
| 25/06/2567 | 8.50 | 8.60 | 8.35 | 8.45 | 3,728,503 | 31,599,780 |
| 24/06/2567 | 8.35 | 8.40 | 8.25 | 8.35 | 1,432,610 | 11,910,790 |
| 21/06/2567 | 8.10 | 8.40 | 8.05 | 8.35 | 3,955,153 | 32,752,430 |
| 20/06/2567 | 8.30 | 8.30 | 8.05 | 8.10 | 3,456,027 | 28,166,080 |
| 19/06/2567 | 8.35 | 8.35 | 8.00 | 8.25 | 10,475,575 | 85,324,450 |
| 18/06/2567 | 8.35 | 8.55 | 8.30 | 8.30 | 6,685,932 | 56,196,535 |
| 17/06/2567 | 8.45 | 8.50 | 8.30 | 8.35 | 5,407,826 | 45,413,860 |
| 14/06/2567 | 8.55 | 8.65 | 8.45 | 8.45 | 4,706,340 | 40,143,830 |
| 13/06/2567 | 8.70 | 8.80 | 8.55 | 8.55 | 5,363,303 | 46,254,110 |
| 12/06/2567 | 8.75 | 8.80 | 8.45 | 8.70 | 13,233,709 | 114,154,190 |
| 11/06/2567 | 8.95 | 9.05 | 8.80 | 8.80 | 7,431,726 | 66,116,465 |
| 10/06/2567 | 9.20 | 9.20 | 8.95 | 8.95 | 7,950,487 | 71,839,590 |
| 07/06/2567 | 9.10 | 9.25 | 9.00 | 9.20 | 8,534,720 | 77,924,320 |
| 06/06/2567 | 9.30 | 9.50 | 9.10 | 9.10 | 20,653,521 | 191,911,650 |
| 05/06/2567 | 8.90 | 9.35 | 8.85 | 9.35 | 22,815,966 | 208,657,670 |
| 04/06/2567 | 8.75 | 9.10 | 8.70 | 8.85 | 19,830,693 | 177,173,215 |
| 31/05/2567 | 8.65 | 8.80 | 8.60 | 8.75 | 13,204,099 | 115,076,990 |
| 30/05/2567 | 8.50 | 8.55 | 8.35 | 8.50 | 6,934,901 | 58,553,490 |
| 29/05/2567 | 8.65 | 8.75 | 8.50 | 8.50 | 5,989,503 | 51,667,870 |
| 28/05/2567 | 8.65 | 8.70 | 8.60 | 8.65 | 1,626,005 | 14,093,810 |
| 27/05/2567 | 8.65 | 8.75 | 8.60 | 8.60 | 5,080,695 | 43,922,205 |
| 24/05/2567 | 8.65 | 8.70 | 8.60 | 8.60 | 4,477,153 | 38,611,760 |
| 23/05/2567 | 8.60 | 8.75 | 8.60 | 8.65 | 3,267,878 | 28,333,460 |
| 21/05/2567 | 8.75 | 8.75 | 8.60 | 8.65 | 5,347,011 | 46,373,390 |
| 20/05/2567 | 8.65 | 8.85 | 8.65 | 8.75 | 8,010,195 | 70,184,725 |
| 17/05/2567 | 8.40 | 8.70 | 8.40 | 8.65 | 9,962,390 | 85,716,920 |
| 16/05/2567 | 8.40 | 8.55 | 8.35 | 8.40 | 6,219,697 | 52,494,600 |
| 15/05/2567 | 8.50 | 8.50 | 8.30 | 8.35 | 7,037,324 | 58,891,850 |
| 14/05/2567 | 8.50 | 8.55 | 8.45 | 8.50 | 3,389,528 | 28,826,640 |
| 13/05/2567 | 8.55 | 8.55 | 8.45 | 8.50 | 6,069,116 | 51,590,725 |
| 10/05/2567 | 8.55 | 8.70 | 8.55 | 8.55 | 5,025,995 | 43,304,130 |
| 09/05/2567 | 8.65 | 8.70 | 8.50 | 8.50 | 4,952,609 | 42,502,230 |
| 08/05/2567 | 8.75 | 8.75 | 8.60 | 8.65 | 3,001,229 | 25,976,825 |
| 07/05/2567 | 8.60 | 8.80 | 8.60 | 8.80 | 5,041,025 | 44,019,475 |
| 03/05/2567 | 8.65 | 8.75 | 8.50 | 8.60 | 6,098,086 | 52,647,510 |
| 02/05/2567 | 8.75 | 8.75 | 8.60 | 8.60 | 3,509,128 | 30,387,850 |
| 30/04/2567 | 8.75 | 8.80 | 8.70 | 8.75 | 3,047,812 | 26,626,185 |
| 29/04/2567 | 8.70 | 8.80 | 8.65 | 8.70 | 3,251,504 | 28,319,125 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น