ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่

ราคาย้อนหลัง : ก.พ. 24 2569 ถึง พ.ค. 27 2569

วันที่	ราคาเปิด	สูงสุด	ต่ำสุด	ราคาปิด	ปริมาณซื้อขาย (หุ้น)	มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์ (28/04/2569 ถึง 13/05/2569)	8.30	8.45	7.45	7.45	49,395,313	390,942,020
ก่อนหน้า 4 สัปดาห์ (25/03/2569 ถึง 27/04/2569)	8.05	8.95	7.95	8.35	238,081,338	2,021,857,693
ข้อมูลราคาย้อนหลัง
27/05/2569	7.25	7.35	7.25	7.35	3,036,557	22,159,209
26/05/2569	7.30	7.30	7.20	7.25	5,051,600	36,618,860
25/05/2569	7.40	7.40	7.25	7.25	2,719,141	19,799,019
22/05/2569	7.35	7.35	7.20	7.25	3,025,631	22,008,998
21/05/2569	7.40	7.50	7.30	7.30	4,359,935	32,159,646
20/05/2569	7.25	7.45	7.20	7.40	9,112,202	66,909,341
19/05/2569	7.15	7.25	7.05	7.20	5,145,560	36,769,996
18/05/2569	7.25	7.35	7.10	7.20	7,788,366	55,953,561
15/05/2569	7.50	7.55	7.30	7.35	4,813,453	35,647,440
14/05/2569	7.50	7.55	7.45	7.50	1,932,720	14,466,237
13/05/2569	7.60	7.70	7.45	7.45	8,404,986	63,469,162
12/05/2569	7.70	7.80	7.70	7.70	2,097,521	16,214,539
11/05/2569	7.70	7.80	7.65	7.70	3,355,841	25,870,144
08/05/2569	7.85	7.90	7.70	7.75	4,292,296	33,328,209
07/05/2569	7.90	7.95	7.85	7.85	3,135,043	24,692,885
06/05/2569	7.85	7.95	7.85	7.85	4,884,674	38,533,116
05/05/2569	8.00	8.05	7.80	7.85	8,143,460	64,095,352
30/04/2569	8.25	8.25	8.15	8.15	4,025,420	32,928,411
29/04/2569	8.20	8.45	8.20	8.25	8,200,912	68,283,263
28/04/2569	8.30	8.35	8.15	8.20	2,855,160	23,526,939
27/04/2569	8.20	8.35	8.20	8.35	2,994,313	24,851,364
24/04/2569	8.20	8.30	8.20	8.25	2,137,328	17,648,579
23/04/2569	8.40	8.45	8.20	8.20	3,386,825	28,043,154
22/04/2569	8.50	8.55	8.40	8.45	2,378,896	20,152,602
21/04/2569	8.60	8.65	8.45	8.50	2,687,412	22,931,592
20/04/2569	8.45	8.65	8.40	8.55	5,969,223	51,070,640
17/04/2569	8.65	8.65	8.40	8.45	3,450,037	29,227,551
16/04/2569	8.65	8.70	8.55	8.65	6,138,043	52,899,370
10/04/2569	8.45	8.65	8.45	8.65	3,160,510	27,115,278
09/04/2569	8.70	8.70	8.50	8.50	6,040,979	51,734,784
08/04/2569	8.55	8.80	8.40	8.70	13,689,184	118,402,015
07/04/2569	8.20	8.65	8.20	8.60	15,646,497	133,155,911
03/04/2569	8.45	8.45	8.15	8.25	11,666,813	95,915,033
02/04/2569	8.45	8.55	8.30	8.40	12,602,526	106,078,008
01/04/2569	8.50	8.55	8.35	8.40	17,701,189	148,843,531
31/03/2569	8.60	8.80	8.50	8.65	23,137,494	199,683,696
30/03/2569	8.45	8.65	8.40	8.50	16,342,299	139,342,894
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

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น