เลือกช่วงวันที่:
20210629 00:00 ถึง 20210923 00:00
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
(20210827 00:00 ถึง 20210909 00:00) |
4.18 | 4.34 | 4.04 | 4.10 | 780,735,300 | 3,269,066,824 |
|
ก่อนหน้า 4 สัปดาห์
(20210729 00:00 ถึง 20210826 00:00) |
3.98 | 4.60 | 3.80 | 4.18 | 2,561,207,800 | 10,714,151,030 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 20210923 00:00 | 4.10 | 4.12 | 3.94 | 3.96 | 156,663,100 | 626,918,786 |
| 20210922 00:00 | 3.94 | 4.10 | 3.92 | 4.08 | 157,753,600 | 630,403,978 |
| 20210921 00:00 | 3.88 | 3.98 | 3.84 | 3.92 | 56,215,400 | 220,065,728 |
| 20210920 00:00 | 3.90 | 3.90 | 3.86 | 3.86 | 14,188,800 | 54,986,852 |
| 20210917 00:00 | 3.96 | 3.98 | 3.86 | 3.90 | 54,078,800 | 210,857,206 |
| 20210916 00:00 | 3.94 | 4.00 | 3.92 | 3.92 | 23,244,300 | 92,031,702 |
| 20210915 00:00 | 3.92 | 3.94 | 3.90 | 3.92 | 15,634,300 | 61,192,784 |
| 20210914 00:00 | 3.94 | 3.96 | 3.90 | 3.92 | 22,286,400 | 87,400,196 |
| 20210913 00:00 | 4.02 | 4.04 | 3.90 | 3.94 | 75,568,700 | 298,596,878 |
| 20210910 00:00 | 4.08 | 4.10 | 4.00 | 4.04 | 57,201,400 | 231,760,126 |
| 20210909 00:00 | 4.12 | 4.14 | 4.04 | 4.10 | 55,721,300 | 228,405,094 |
| 20210908 00:00 | 4.10 | 4.12 | 4.06 | 4.12 | 32,365,800 | 132,710,674 |
| 20210907 00:00 | 4.18 | 4.20 | 4.06 | 4.10 | 105,872,300 | 435,986,426 |
| 20210906 00:00 | 4.20 | 4.20 | 4.12 | 4.14 | 49,245,700 | 204,710,440 |
| 20210903 00:00 | 4.20 | 4.24 | 4.18 | 4.20 | 61,416,800 | 258,351,626 |
| 20210902 00:00 | 4.18 | 4.22 | 4.18 | 4.18 | 38,088,900 | 159,641,506 |
| 20210901 00:00 | 4.24 | 4.26 | 4.14 | 4.18 | 119,920,200 | 503,301,820 |
| 20210831 00:00 | 4.22 | 4.34 | 4.20 | 4.22 | 171,208,200 | 729,050,832 |
| 20210830 00:00 | 4.20 | 4.26 | 4.16 | 4.20 | 99,918,900 | 419,831,128 |
| 20210827 00:00 | 4.18 | 4.22 | 4.16 | 4.18 | 46,977,200 | 197,077,278 |
| 20210826 00:00 | 4.18 | 4.24 | 4.16 | 4.18 | 108,299,100 | 454,549,410 |
| 20210825 00:00 | 4.16 | 4.22 | 4.14 | 4.14 | 57,240,800 | 238,574,060 |
| 20210824 00:00 | 4.16 | 4.20 | 4.10 | 4.12 | 42,193,500 | 174,976,184 |
| 20210823 00:00 | 4.18 | 4.24 | 4.10 | 4.14 | 52,574,500 | 219,284,728 |
| 20210820 00:00 | 4.16 | 4.34 | 4.08 | 4.16 | 222,203,700 | 936,612,732 |
| 20210819 00:00 | 4.18 | 4.24 | 4.16 | 4.16 | 39,362,400 | 164,994,780 |
| 20210818 00:00 | 4.20 | 4.26 | 4.16 | 4.18 | 72,962,300 | 307,000,376 |
| 20210817 00:00 | 4.20 | 4.28 | 4.12 | 4.20 | 140,064,300 | 590,220,700 |
| 20210816 00:00 | 4.20 | 4.26 | 4.02 | 4.18 | 170,508,100 | 706,934,890 |
| 20210813 00:00 | 4.28 | 4.46 | 4.10 | 4.22 | 351,453,400 | 1,510,619,284 |
| 20210811 00:00 | 4.38 | 4.42 | 4.26 | 4.32 | 202,182,300 | 879,960,226 |
| 20210810 00:00 | 4.06 | 4.60 | 4.04 | 4.38 | 418,203,100 | 1,789,691,930 |
| 20210809 00:00 | 4.08 | 4.14 | 4.02 | 4.06 | 93,936,400 | 382,588,912 |
| 20210806 00:00 | 4.04 | 4.10 | 4.00 | 4.06 | 170,656,200 | 692,836,542 |
| 20210805 00:00 | 4.04 | 4.08 | 3.98 | 4.02 | 111,485,800 | 449,332,354 |
| 20210804 00:00 | 3.92 | 4.04 | 3.92 | 4.02 | 153,304,300 | 612,675,202 |
| 20210803 00:00 | 3.88 | 3.96 | 3.86 | 3.90 | 53,310,800 | 208,053,076 |
| 20210802 00:00 | 3.88 | 3.90 | 3.80 | 3.86 | 33,575,100 | 129,031,842 |
| 20210730 00:00 | 3.94 | 3.96 | 3.86 | 3.90 | 35,985,100 | 140,166,530 |
| 20210729 00:00 | 3.98 | 4.02 | 3.94 | 3.94 | 31,706,600 | 126,047,272 |
| 20210727 00:00 | 4.02 | 4.06 | 3.94 | 3.98 | 44,428,200 | 177,592,674 |
| 20210723 00:00 | 4.04 | 4.10 | 4.02 | 4.02 | 49,763,200 | 201,725,116 |
| 20210722 00:00 | 4.08 | 4.12 | 4.04 | 4.06 | 87,143,300 | 354,537,120 |
| 20210721 00:00 | 3.94 | 4.10 | 3.92 | 4.06 | 186,034,800 | 744,449,438 |
| 20210720 00:00 | 3.92 | 3.98 | 3.86 | 3.92 | 93,454,200 | 365,854,070 |
| 20210719 00:00 | 3.86 | 3.96 | 3.86 | 3.92 | 70,971,000 | 277,891,820 |
| 20210716 00:00 | 4.10 | 4.16 | 3.92 | 4.00 | 407,186,800 | 1,657,483,438 |
| 20210715 00:00 | 3.90 | 4.04 | 3.88 | 3.94 | 221,314,700 | 877,623,740 |
| 20210714 00:00 | 3.84 | 3.94 | 3.84 | 3.90 | 115,534,500 | 449,242,020 |
| 20210713 00:00 | 3.96 | 3.98 | 3.82 | 3.86 | 127,888,300 | 497,195,168 |
| 20210712 00:00 | 3.74 | 4.02 | 3.74 | 3.94 | 405,486,300 | 1,591,083,196 |
| 20210709 00:00 | 3.58 | 3.74 | 3.56 | 3.70 | 97,640,600 | 358,604,126 |
| 20210708 00:00 | 3.82 | 3.84 | 3.60 | 3.62 | 225,624,900 | 836,417,640 |
| 20210707 00:00 | 3.70 | 3.90 | 3.70 | 3.86 | 253,036,400 | 969,108,700 |
| 20210706 00:00 | 3.74 | 3.76 | 3.72 | 3.72 | 41,963,500 | 157,098,676 |
| 20210705 00:00 | 3.66 | 3.74 | 3.64 | 3.72 | 42,116,300 | 155,700,704 |
| 20210702 00:00 | 3.66 | 3.68 | 3.64 | 3.64 | 8,307,200 | 30,393,516 |
| 20210701 00:00 | 3.68 | 3.70 | 3.66 | 3.66 | 7,251,800 | 26,648,474 |
| 20210630 00:00 | 3.66 | 3.70 | 3.66 | 3.66 | 9,345,800 | 34,337,954 |
| 20210629 00:00 | 3.66 | 3.70 | 3.66 | 3.66 | 6,591,400 | 24,210,502 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น