เลือกช่วงวันที่:
20200309 00:00 ถึง 20200605 00:00
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
(20200508 00:00 ถึง 20200521 00:00) |
3.08 | 3.72 | 3.08 | 3.56 | 242,050,800 | 834,361,842 |
|
ก่อนหน้า 4 สัปดาห์
(20200407 00:00 ถึง 20200507 00:00) |
2.50 | 3.12 | 2.48 | 3.08 | 221,755,000 | 612,190,340 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 20200605 00:00 | 3.76 | 4.00 | 3.74 | 4.00 | 58,408,000 | 225,702,080 |
| 20200604 00:00 | 3.76 | 3.78 | 3.72 | 3.72 | 14,642,300 | 54,808,574 |
| 20200602 00:00 | 3.78 | 3.78 | 3.68 | 3.72 | 10,358,700 | 38,485,388 |
| 20200601 00:00 | 3.70 | 3.80 | 3.70 | 3.74 | 11,124,500 | 41,585,838 |
| 20200529 00:00 | 3.74 | 3.76 | 3.68 | 3.68 | 7,848,000 | 29,190,578 |
| 20200528 00:00 | 3.76 | 3.80 | 3.72 | 3.72 | 6,152,200 | 23,048,292 |
| 20200527 00:00 | 3.76 | 3.80 | 3.54 | 3.78 | 16,707,600 | 62,064,654 |
| 20200526 00:00 | 3.76 | 3.84 | 3.74 | 3.76 | 20,060,800 | 75,873,518 |
| 20200525 00:00 | 3.70 | 3.80 | 3.64 | 3.74 | 40,767,800 | 152,313,406 |
| 20200522 00:00 | 3.62 | 3.72 | 3.54 | 3.68 | 47,145,200 | 171,816,012 |
| 20200521 00:00 | 3.68 | 3.68 | 3.52 | 3.56 | 27,407,800 | 98,503,988 |
| 20200520 00:00 | 3.62 | 3.66 | 3.54 | 3.60 | 16,837,600 | 60,756,370 |
| 20200519 00:00 | 3.66 | 3.66 | 3.58 | 3.60 | 14,050,600 | 50,672,106 |
| 20200518 00:00 | 3.70 | 3.72 | 3.58 | 3.58 | 35,789,400 | 130,440,620 |
| 20200515 00:00 | 3.44 | 3.54 | 3.44 | 3.48 | 26,569,200 | 92,506,914 |
| 20200514 00:00 | 3.38 | 3.40 | 3.24 | 3.40 | 13,302,700 | 44,066,462 |
| 20200513 00:00 | 3.36 | 3.42 | 3.20 | 3.36 | 16,276,100 | 54,203,746 |
| 20200512 00:00 | 3.40 | 3.52 | 3.36 | 3.36 | 21,859,600 | 75,007,228 |
| 20200511 00:00 | 3.24 | 3.40 | 3.20 | 3.38 | 28,666,400 | 95,780,364 |
| 20200508 00:00 | 3.08 | 3.30 | 3.08 | 3.26 | 41,291,400 | 132,424,044 |
| 20200507 00:00 | 3.04 | 3.08 | 2.98 | 3.08 | 8,898,700 | 26,833,648 |
| 20200505 00:00 | 3.06 | 3.06 | 3.00 | 3.04 | 6,126,800 | 18,540,096 |
| 20200430 00:00 | 3.10 | 3.10 | 3.06 | 3.06 | 4,177,900 | 12,833,414 |
| 20200429 00:00 | 3.06 | 3.08 | 3.00 | 3.06 | 3,449,700 | 10,476,860 |
| 20200428 00:00 | 3.02 | 3.12 | 3.00 | 3.04 | 9,830,700 | 30,161,132 |
| 20200427 00:00 | 2.98 | 3.02 | 2.94 | 3.02 | 4,249,700 | 12,707,360 |
| 20200424 00:00 | 3.12 | 3.12 | 2.86 | 2.96 | 16,913,500 | 50,205,150 |
| 20200423 00:00 | 2.98 | 3.08 | 2.96 | 3.08 | 10,859,300 | 32,707,132 |
| 20200422 00:00 | 2.82 | 2.94 | 2.80 | 2.94 | 11,382,400 | 32,706,708 |
| 20200421 00:00 | 2.70 | 2.80 | 2.70 | 2.80 | 6,234,100 | 17,186,712 |
| 20200420 00:00 | 2.70 | 2.82 | 2.70 | 2.74 | 8,204,100 | 22,605,010 |
| 20200417 00:00 | 2.72 | 2.74 | 2.68 | 2.70 | 6,255,300 | 16,974,450 |
| 20200416 00:00 | 2.64 | 2.72 | 2.62 | 2.66 | 12,002,400 | 31,977,464 |
| 20200415 00:00 | 2.66 | 2.82 | 2.64 | 2.64 | 29,862,400 | 81,129,420 |
| 20200414 00:00 | 2.68 | 2.70 | 2.62 | 2.64 | 8,054,500 | 21,406,194 |
| 20200413 00:00 | 2.60 | 2.68 | 2.56 | 2.64 | 11,298,100 | 29,639,722 |
| 20200410 00:00 | 2.54 | 2.62 | 2.54 | 2.58 | 5,081,100 | 13,093,900 |
| 20200409 00:00 | 2.66 | 2.68 | 2.52 | 2.54 | 16,003,800 | 41,443,138 |
| 20200408 00:00 | 2.48 | 2.68 | 2.48 | 2.60 | 24,100,000 | 62,255,998 |
| 20200407 00:00 | 2.50 | 2.58 | 2.48 | 2.50 | 18,770,500 | 47,306,832 |
| 20200403 00:00 | 2.46 | 2.48 | 2.42 | 2.46 | 3,413,300 | 8,392,458 |
| 20200402 00:00 | 2.46 | 2.46 | 2.40 | 2.46 | 7,863,900 | 19,138,520 |
| 20200401 00:00 | 2.48 | 2.48 | 2.42 | 2.46 | 2,719,100 | 6,685,974 |
| 20200331 00:00 | 2.48 | 2.50 | 2.46 | 2.48 | 1,873,400 | 4,642,234 |
| 20200330 00:00 | 2.48 | 2.48 | 2.40 | 2.42 | 1,599,200 | 3,890,422 |
| 20200327 00:00 | 2.50 | 2.54 | 2.44 | 2.52 | 16,549,400 | 41,169,360 |
| 20200326 00:00 | 2.42 | 2.46 | 2.38 | 2.46 | 4,637,400 | 11,270,450 |
| 20200325 00:00 | 2.50 | 2.50 | 2.38 | 2.44 | 18,078,200 | 43,920,208 |
| 20200324 00:00 | 2.52 | 2.64 | 2.40 | 2.40 | 22,101,800 | 54,637,344 |
| 20200323 00:00 | 2.52 | 2.56 | 2.40 | 2.42 | 19,001,100 | 46,934,802 |
| 20200320 00:00 | 2.60 | 2.72 | 2.60 | 2.64 | 22,933,200 | 60,460,492 |
| 20200319 00:00 | 2.44 | 2.54 | 2.36 | 2.54 | 9,131,700 | 22,303,144 |
| 20200318 00:00 | 2.48 | 2.56 | 2.40 | 2.50 | 9,203,900 | 22,952,810 |
| 20200317 00:00 | 2.38 | 2.58 | 2.38 | 2.40 | 15,321,800 | 37,250,164 |
| 20200316 00:00 | 2.24 | 2.36 | 2.18 | 2.36 | 9,779,400 | 22,357,696 |
| 20200313 00:00 | 1.90 | 2.40 | 1.90 | 2.34 | 12,831,700 | 28,337,536 |
| 20200312 00:00 | 2.68 | 2.70 | 2.24 | 2.32 | 29,484,400 | 75,705,590 |
| 20200311 00:00 | 2.80 | 2.84 | 2.74 | 2.76 | 8,642,100 | 23,987,736 |
| 20200310 00:00 | 2.74 | 2.78 | 2.72 | 2.76 | 3,470,700 | 9,527,982 |
| 20200309 00:00 | 2.72 | 2.78 | 2.68 | 2.70 | 15,892,500 | 43,057,494 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น