ราคาหลักทรัพย์ย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง : ก.ค. 08 2569 ถึง ต.ค. 02 2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์
(07/09/2569 ถึง 18/09/2569) |
7.80 | 8.50 | 7.75 | 8.35 | 145,532,130 | 1,202,245,374 |
| ก่อนหน้า 4 สัปดาห์
(07/08/2569 ถึง 04/09/2569) |
7.25 | 8.10 | 7.25 | 7.90 | 173,586,649 | 1,338,757,935 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 02/10/2569 | 8.25 | 8.50 | 8.20 | 8.25 | 17,053,613 | 142,199,151 |
| 01/10/2569 | 8.10 | 8.40 | 8.05 | 8.30 | 11,333,636 | 93,353,015 |
| 30/09/2569 | 8.30 | 8.35 | 8.05 | 8.05 | 13,459,984 | 109,415,958 |
| 29/09/2569 | 8.35 | 8.55 | 8.20 | 8.30 | 18,506,240 | 155,368,745 |
| 28/09/2569 | 8.20 | 8.40 | 8.05 | 8.35 | 14,219,475 | 116,580,037 |
| 25/09/2569 | 8.30 | 8.45 | 8.15 | 8.25 | 12,161,033 | 100,825,507 |
| 24/09/2569 | 8.55 | 8.60 | 8.25 | 8.30 | 14,649,105 | 122,910,276 |
| 23/09/2569 | 8.85 | 8.85 | 8.45 | 8.50 | 28,848,588 | 246,689,145 |
| 22/09/2569 | 8.60 | 9.00 | 8.45 | 8.90 | 39,418,788 | 346,705,799 |
| 21/09/2569 | 8.35 | 8.75 | 8.35 | 8.65 | 26,987,615 | 233,012,380 |
| 18/09/2569 | 8.35 | 8.45 | 8.20 | 8.35 | 11,563,240 | 96,382,741 |
| 17/09/2569 | 8.00 | 8.35 | 8.00 | 8.35 | 11,335,928 | 92,953,712 |
| 16/09/2569 | 8.15 | 8.20 | 8.00 | 8.00 | 9,542,978 | 76,863,335 |
| 15/09/2569 | 8.25 | 8.25 | 8.10 | 8.20 | 7,411,988 | 60,421,999 |
| 14/09/2569 | 8.20 | 8.30 | 8.05 | 8.20 | 10,090,581 | 82,641,716 |
| 11/09/2569 | 8.30 | 8.30 | 8.15 | 8.20 | 18,700,449 | 153,404,525 |
| 10/09/2569 | 8.45 | 8.45 | 8.25 | 8.35 | 8,007,154 | 66,802,731 |
| 09/09/2569 | 8.45 | 8.50 | 8.20 | 8.40 | 18,854,619 | 157,770,044 |
| 08/09/2569 | 8.15 | 8.50 | 8.10 | 8.45 | 45,232,662 | 377,464,733 |
| 07/09/2569 | 7.80 | 7.90 | 7.75 | 7.90 | 4,792,531 | 37,539,838 |
| 04/09/2569 | 7.70 | 7.95 | 7.65 | 7.90 | 14,419,173 | 112,992,449 |
| 03/09/2569 | 7.60 | 7.70 | 7.60 | 7.65 | 3,127,398 | 23,861,839 |
| 02/09/2569 | 7.55 | 7.65 | 7.45 | 7.55 | 9,131,113 | 68,893,745 |
| 01/09/2569 | 7.65 | 7.80 | 7.60 | 7.65 | 6,215,201 | 47,818,327 |
| 31/08/2569 | 7.80 | 7.80 | 7.60 | 7.65 | 7,074,444 | 54,291,243 |
| 28/08/2569 | 7.80 | 7.85 | 7.75 | 7.80 | 6,574,415 | 51,252,167 |
| 27/08/2569 | 7.95 | 8.10 | 7.85 | 7.85 | 11,350,484 | 90,472,316 |
| 26/08/2569 | 7.60 | 8.00 | 7.60 | 8.00 | 19,532,862 | 154,156,409 |
| 25/08/2569 | 7.65 | 7.70 | 7.55 | 7.65 | 7,239,063 | 55,079,158 |
| 24/08/2569 | 7.75 | 7.80 | 7.60 | 7.65 | 6,511,148 | 50,034,372 |
| 21/08/2569 | 7.75 | 7.90 | 7.70 | 7.75 | 18,688,435 | 145,759,039 |
| 20/08/2569 | 7.80 | 7.90 | 7.65 | 7.65 | 14,448,110 | 112,621,233 |
| 19/08/2569 | 7.45 | 7.85 | 7.40 | 7.75 | 19,668,772 | 151,603,734 |
| 18/08/2569 | 7.50 | 7.55 | 7.45 | 7.45 | 3,286,859 | 24,630,950 |
| 17/08/2569 | 7.30 | 7.55 | 7.30 | 7.50 | 7,304,808 | 54,606,340 |
| 14/08/2569 | 7.40 | 7.45 | 7.30 | 7.30 | 6,295,484 | 46,174,131 |
| 13/08/2569 | 7.50 | 7.50 | 7.40 | 7.45 | 1,868,261 | 13,895,186 |
| 11/08/2569 | 7.45 | 7.50 | 7.45 | 7.45 | 1,276,183 | 9,512,707 |
| 10/08/2569 | 7.40 | 7.55 | 7.35 | 7.45 | 5,366,029 | 40,136,604 |
| 07/08/2569 | 7.25 | 7.45 | 7.25 | 7.40 | 4,208,407 | 30,965,986 |
| 06/08/2569 | 7.35 | 7.35 | 7.25 | 7.30 | 7,309,253 | 53,355,970 |
| 05/08/2569 | 7.50 | 7.50 | 7.35 | 7.40 | 4,219,800 | 31,251,973 |
| 04/08/2569 | 7.50 | 7.55 | 7.45 | 7.50 | 1,880,762 | 14,086,646 |
| 03/08/2569 | 7.50 | 7.60 | 7.45 | 7.50 | 4,477,312 | 33,674,447 |
| 31/07/2569 | 7.45 | 7.55 | 7.45 | 7.55 | 5,573,386 | 41,766,822 |
| 30/07/2569 | 7.50 | 7.50 | 7.40 | 7.50 | 2,711,868 | 20,197,789 |
| 27/07/2569 | 7.50 | 7.60 | 7.45 | 7.55 | 2,731,879 | 20,611,644 |
| 24/07/2569 | 7.55 | 7.55 | 7.45 | 7.50 | 3,247,210 | 24,368,606 |
| 23/07/2569 | 7.65 | 7.70 | 7.55 | 7.60 | 3,259,721 | 24,874,803 |
| 22/07/2569 | 7.80 | 7.80 | 7.60 | 7.70 | 4,074,794 | 31,322,529 |
| 21/07/2569 | 7.85 | 7.85 | 7.70 | 7.75 | 7,588,464 | 58,763,000 |
| 20/07/2569 | 7.85 | 7.85 | 7.75 | 7.85 | 5,846,583 | 45,583,826 |
| 17/07/2569 | 7.80 | 7.90 | 7.75 | 7.85 | 8,109,992 | 63,470,889 |
| 16/07/2569 | 7.70 | 7.80 | 7.70 | 7.80 | 5,546,652 | 43,001,001 |
| 15/07/2569 | 7.65 | 7.75 | 7.60 | 7.65 | 5,236,992 | 40,149,132 |
| 14/07/2569 | 7.70 | 7.70 | 7.60 | 7.60 | 6,369,719 | 48,765,145 |
| 13/07/2569 | 7.60 | 7.75 | 7.55 | 7.75 | 6,055,501 | 46,561,992 |
| 10/07/2569 | 7.60 | 7.70 | 7.50 | 7.60 | 8,344,198 | 63,426,735 |
| 09/07/2569 | 7.45 | 7.60 | 7.45 | 7.55 | 6,813,180 | 51,171,947 |
| 08/07/2569 | 7.80 | 7.80 | 7.45 | 7.45 | 13,139,732 | 100,210,969 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น