วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) |
มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (01/03/2567 ถึง 14/03/2567) |
9.40 | 9.45 | 9.00 | 9.20 | 245,070 | 2,234,420 |
ก่อนหน้า 4 สัปดาห์ (01/02/2567 ถึง 29/02/2567) |
9.25 | 9.55 | 9.00 | 9.25 | 241,230 | 2,206,875 |
ข้อมูลราคาย้อนหลัง | ||||||
28/03/2567 | 9.15 | 9.20 | 9.15 | 9.20 | 25,400 | 233,575 |
27/03/2567 | 9.05 | 9.15 | 9.05 | 9.15 | 39,409 | 358,900 |
26/03/2567 | 9.00 | 9.05 | 9.00 | 9.05 | 30,900 | 278,880 |
25/03/2567 | 8.90 | 9.00 | 8.90 | 9.00 | 7,000 | 62,640 |
22/03/2567 | 9.05 | 9.10 | 8.85 | 9.10 | 2,200 | 19,775 |
21/03/2567 | 8.85 | 9.05 | 8.75 | 9.05 | 6,800 | 59,970 |
20/03/2567 | 8.95 | 9.00 | 8.90 | 8.95 | 9,600 | 85,790 |
19/03/2567 | 9.05 | 9.15 | 8.95 | 8.95 | 2,900 | 26,115 |
18/03/2567 | 9.00 | 9.10 | 9.00 | 9.05 | 10,001 | 90,080 |
15/03/2567 | 9.15 | 9.25 | 9.15 | 9.25 | 17,800 | 163,155 |
14/03/2567 | 9.20 | 9.20 | 9.15 | 9.20 | 12,000 | 109,940 |
13/03/2567 | 9.05 | 9.30 | 9.00 | 9.30 | 10,802 | 97,995 |
12/03/2567 | 9.35 | 9.35 | 9.00 | 9.05 | 105,905 | 954,305 |
11/03/2567 | 9.35 | 9.35 | 9.30 | 9.35 | 400 | 3,735 |
08/03/2567 | 9.05 | 9.35 | 9.05 | 9.35 | 5,004 | 45,745 |
07/03/2567 | 9.20 | 9.20 | 9.00 | 9.15 | 1,900 | 17,305 |
06/03/2567 | 9.40 | 9.40 | 9.00 | 9.00 | 46,951 | 432,555 |
05/03/2567 | 9.20 | 9.40 | 9.00 | 9.40 | 31,002 | 280,815 |
04/03/2567 | 9.40 | 9.40 | 9.25 | 9.25 | 3,806 | 35,230 |
01/03/2567 | 9.40 | 9.45 | 9.40 | 9.40 | 27,300 | 256,795 |
29/02/2567 | 9.25 | 9.25 | 9.15 | 9.25 | 2,100 | 19,410 |
28/02/2567 | 9.15 | 9.25 | 9.10 | 9.25 | 55,100 | 504,160 |
27/02/2567 | 9.05 | 9.25 | 9.05 | 9.25 | 7,600 | 69,445 |
23/02/2567 | - | - | - | - | 0 | 0 |
22/02/2567 | 9.05 | 9.20 | 9.05 | 9.20 | 15,900 | 144,205 |
21/02/2567 | 9.10 | 9.10 | 9.05 | 9.10 | 2,111 | 18,185 |
20/02/2567 | 9.10 | 9.15 | 9.10 | 9.10 | 4,600 | 41,925 |
19/02/2567 | 9.00 | 9.15 | 9.00 | 9.15 | 4,602 | 41,695 |
16/02/2567 | 9.30 | 9.30 | 9.00 | 9.10 | 57,500 | 519,670 |
15/02/2567 | 9.15 | 9.25 | 9.15 | 9.25 | 5,600 | 51,610 |
14/02/2567 | 9.45 | 9.55 | 9.10 | 9.50 | 20,300 | 186,600 |
13/02/2567 | 9.50 | 9.50 | 9.40 | 9.50 | 6,500 | 61,700 |
12/02/2567 | 9.20 | 9.50 | 9.10 | 9.45 | 6,500 | 59,925 |
09/02/2567 | 9.10 | 9.25 | 9.10 | 9.25 | 1,716 | 15,570 |
08/02/2567 | 9.25 | 9.30 | 9.25 | 9.25 | 2,200 | 20,375 |
07/02/2567 | 9.25 | 9.25 | 9.25 | 9.25 | 6,301 | 58,275 |
06/02/2567 | 9.30 | 9.30 | 9.20 | 9.25 | 2,200 | 20,310 |
05/02/2567 | 9.15 | 9.30 | 9.15 | 9.20 | 8,000 | 73,955 |
02/02/2567 | 9.40 | 9.40 | 9.25 | 9.30 | 11,600 | 107,430 |
01/02/2567 | 9.25 | 9.35 | 9.20 | 9.35 | 20,800 | 192,430 |