เลือกช่วงวันที่:
20200723 00:00 ถึง 20201022 00:00
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
(20200924 00:00 ถึง 20201007 00:00) |
3.04 | 3.04 | 2.68 | 2.86 | 111,411,500 | 321,101,896 |
|
ก่อนหน้า 4 สัปดาห์
(20200825 00:00 ถึง 20200923 00:00) |
3.32 | 3.32 | 2.90 | 3.04 | 270,322,000 | 840,357,944 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 20201022 00:00 | 2.70 | 2.72 | 2.66 | 2.66 | 3,198,400 | 8,577,566 |
| 20201021 00:00 | 2.70 | 2.74 | 2.68 | 2.72 | 15,745,900 | 42,707,538 |
| 20201020 00:00 | 2.70 | 2.74 | 2.64 | 2.68 | 7,852,500 | 21,068,120 |
| 20201019 00:00 | 2.78 | 2.78 | 2.68 | 2.74 | 12,444,600 | 33,931,054 |
| 20201016 00:00 | 2.88 | 2.90 | 2.82 | 2.84 | 7,670,700 | 21,857,290 |
| 20201015 00:00 | 2.94 | 2.94 | 2.84 | 2.88 | 13,185,000 | 38,037,846 |
| 20201014 00:00 | 2.98 | 3.00 | 2.94 | 2.94 | 8,008,500 | 23,862,468 |
| 20201012 00:00 | 2.92 | 3.04 | 2.90 | 2.96 | 15,148,900 | 45,065,390 |
| 20201009 00:00 | 2.90 | 2.94 | 2.88 | 2.92 | 6,008,700 | 17,448,380 |
| 20201008 00:00 | 2.88 | 2.96 | 2.86 | 2.90 | 11,594,200 | 33,760,802 |
| 20201007 00:00 | 2.86 | 2.92 | 2.82 | 2.86 | 15,091,500 | 43,284,600 |
| 20201006 00:00 | 2.86 | 2.88 | 2.84 | 2.84 | 11,291,300 | 32,244,750 |
| 20201005 00:00 | 2.86 | 2.92 | 2.82 | 2.82 | 16,429,400 | 46,992,026 |
| 20201002 00:00 | 2.84 | 2.84 | 2.68 | 2.82 | 18,664,100 | 51,281,578 |
| 20201001 00:00 | 2.98 | 2.98 | 2.82 | 2.84 | 17,706,600 | 50,850,780 |
| 20200930 00:00 | 3.00 | 3.00 | 2.92 | 2.96 | 2,813,900 | 8,323,772 |
| 20200929 00:00 | 3.00 | 3.02 | 2.96 | 3.00 | 4,682,200 | 13,990,828 |
| 20200928 00:00 | 2.98 | 3.00 | 2.96 | 3.00 | 6,139,500 | 18,351,936 |
| 20200925 00:00 | 3.00 | 3.00 | 2.96 | 3.00 | 4,965,800 | 14,837,046 |
| 20200924 00:00 | 3.04 | 3.04 | 2.98 | 3.02 | 13,627,200 | 40,944,580 |
| 20200923 00:00 | 3.06 | 3.06 | 2.98 | 3.04 | 16,951,200 | 50,937,752 |
| 20200922 00:00 | 3.02 | 3.06 | 2.98 | 3.06 | 4,934,100 | 14,821,556 |
| 20200921 00:00 | 3.10 | 3.10 | 3.00 | 3.02 | 4,692,900 | 14,297,988 |
| 20200918 00:00 | 2.96 | 3.06 | 2.96 | 3.06 | 10,586,900 | 32,137,476 |
| 20200917 00:00 | 2.92 | 3.00 | 2.90 | 2.96 | 10,205,500 | 30,263,148 |
| 20200916 00:00 | 2.94 | 2.98 | 2.90 | 2.92 | 4,191,600 | 12,263,350 |
| 20200915 00:00 | 2.94 | 2.96 | 2.90 | 2.94 | 6,921,100 | 20,192,480 |
| 20200914 00:00 | 3.04 | 3.04 | 2.90 | 2.94 | 11,627,600 | 34,471,688 |
| 20200911 00:00 | 3.04 | 3.06 | 3.00 | 3.00 | 5,981,200 | 18,093,540 |
| 20200910 00:00 | 3.06 | 3.06 | 3.02 | 3.04 | 7,153,300 | 21,757,254 |
| 20200909 00:00 | 3.04 | 3.08 | 2.98 | 3.00 | 12,944,500 | 39,141,096 |
| 20200908 00:00 | 3.10 | 3.10 | 3.04 | 3.04 | 12,849,200 | 39,440,930 |
| 20200903 00:00 | 3.14 | 3.18 | 3.12 | 3.16 | 11,959,000 | 37,721,220 |
| 20200902 00:00 | 3.04 | 3.14 | 3.04 | 3.10 | 24,948,700 | 77,420,158 |
| 20200901 00:00 | 3.16 | 3.18 | 3.02 | 3.04 | 27,591,100 | 84,920,774 |
| 20200831 00:00 | 3.24 | 3.28 | 3.16 | 3.16 | 24,556,500 | 79,347,294 |
| 20200828 00:00 | 3.24 | 3.26 | 3.20 | 3.22 | 9,036,100 | 29,182,908 |
| 20200827 00:00 | 3.20 | 3.30 | 3.20 | 3.24 | 24,837,500 | 80,676,738 |
| 20200826 00:00 | 3.22 | 3.26 | 3.18 | 3.20 | 14,428,800 | 46,246,202 |
| 20200825 00:00 | 3.32 | 3.32 | 3.16 | 3.22 | 23,925,200 | 77,024,392 |
| 20200824 00:00 | 3.26 | 3.30 | 3.18 | 3.30 | 14,242,500 | 46,057,504 |
| 20200821 00:00 | 3.28 | 3.34 | 3.22 | 3.26 | 26,801,900 | 88,113,198 |
| 20200820 00:00 | 3.28 | 3.28 | 3.16 | 3.22 | 44,055,500 | 141,436,340 |
| 20200819 00:00 | 3.30 | 3.36 | 3.14 | 3.24 | 38,781,200 | 126,610,426 |
| 20200818 00:00 | 3.40 | 3.42 | 3.24 | 3.32 | 38,618,400 | 128,544,932 |
| 20200817 00:00 | 3.62 | 3.62 | 3.42 | 3.44 | 24,968,300 | 87,109,308 |
| 20200814 00:00 | 3.68 | 3.68 | 3.62 | 3.64 | 7,974,900 | 29,098,048 |
| 20200813 00:00 | 3.72 | 3.76 | 3.60 | 3.68 | 25,282,800 | 92,710,888 |
| 20200811 00:00 | 3.76 | 3.82 | 3.68 | 3.70 | 39,873,600 | 149,229,582 |
| 20200810 00:00 | 3.72 | 3.74 | 3.66 | 3.68 | 18,364,400 | 67,588,786 |
| 20200807 00:00 | 3.74 | 3.76 | 3.70 | 3.70 | 17,424,600 | 64,857,252 |
| 20200806 00:00 | 3.76 | 3.80 | 3.72 | 3.72 | 9,196,100 | 34,589,774 |
| 20200805 00:00 | 3.82 | 3.82 | 3.78 | 3.78 | 6,055,100 | 22,957,060 |
| 20200804 00:00 | 3.80 | 3.82 | 3.78 | 3.82 | 9,068,100 | 34,461,500 |
| 20200803 00:00 | 3.78 | 3.78 | 3.72 | 3.78 | 6,353,400 | 23,862,518 |
| 20200731 00:00 | 3.72 | 3.82 | 3.68 | 3.80 | 23,888,300 | 89,862,174 |
| 20200730 00:00 | 3.68 | 3.86 | 3.64 | 3.74 | 43,908,400 | 164,437,468 |
| 20200729 00:00 | 3.98 | 3.98 | 3.60 | 3.76 | 59,015,400 | 225,417,204 |
| 20200724 00:00 | 4.08 | 4.18 | 3.96 | 4.02 | 211,057,700 | 858,981,912 |
| 20200723 00:00 | 3.92 | 3.94 | 3.88 | 3.90 | 9,737,700 | 37,999,650 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น