จาก 17/09/2567 ถึง 13/12/2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
|
ข้อมูลสรุป
|
||||||
ก่อนหน้า 2 สัปดาห์ (14/11/2567 ถึง 27/11/2567) |
8.55 | 8.90 | 8.45 | 8.60 | 125,354,935 | 1,089,846,460 |
ก่อนหน้า 4 สัปดาห์ (16/10/2567 ถึง 13/11/2567) |
9.75 | 10.50 | 8.45 | 8.55 | 287,062,713 | 2,721,909,045 |
|
ข้อมูลราคาย้อนหลัง
|
||||||
| 13/12/2567 | 8.65 | 8.70 | 8.60 | 8.60 | 4,159,140 | 35,925,875 |
| 12/12/2567 | 8.80 | 8.80 | 8.65 | 8.65 | 6,247,673 | 54,438,940 |
| 11/12/2567 | 8.80 | 8.90 | 8.80 | 8.80 | 4,570,512 | 40,357,665 |
| 09/12/2567 | 9.00 | 9.00 | 8.80 | 8.85 | 5,546,184 | 49,287,750 |
| 06/12/2567 | 9.05 | 9.15 | 9.00 | 9.05 | 8,494,535 | 77,102,045 |
| 04/12/2567 | 8.80 | 9.15 | 8.80 | 9.05 | 13,049,544 | 117,405,315 |
| 03/12/2567 | 8.70 | 8.80 | 8.65 | 8.75 | 9,430,296 | 82,314,315 |
| 02/12/2567 | 8.65 | 8.75 | 8.60 | 8.70 | 6,654,058 | 57,589,615 |
| 29/11/2567 | 8.65 | 8.75 | 8.55 | 8.65 | 9,486,341 | 82,030,330 |
| 28/11/2567 | 8.60 | 8.70 | 8.55 | 8.70 | 6,956,355 | 60,088,670 |
| 27/11/2567 | 8.70 | 8.75 | 8.60 | 8.60 | 4,108,041 | 35,578,365 |
| 26/11/2567 | 8.80 | 8.85 | 8.70 | 8.70 | 5,674,845 | 49,754,255 |
| 25/11/2567 | 8.85 | 8.90 | 8.80 | 8.80 | 7,727,840 | 68,280,940 |
| 22/11/2567 | 8.75 | 8.85 | 8.65 | 8.85 | 10,700,271 | 93,654,200 |
| 21/11/2567 | 8.75 | 8.80 | 8.70 | 8.70 | 9,287,115 | 81,175,900 |
| 20/11/2567 | 8.80 | 8.90 | 8.70 | 8.75 | 8,759,525 | 77,043,415 |
| 19/11/2567 | 8.75 | 8.80 | 8.70 | 8.75 | 7,755,216 | 67,870,185 |
| 18/11/2567 | 8.55 | 8.85 | 8.50 | 8.75 | 22,788,232 | 198,637,620 |
| 15/11/2567 | 8.60 | 8.70 | 8.50 | 8.50 | 10,594,278 | 90,754,340 |
| 14/11/2567 | 8.55 | 8.75 | 8.45 | 8.55 | 37,959,572 | 327,097,240 |
| 13/11/2567 | 8.60 | 8.70 | 8.50 | 8.55 | 16,333,666 | 140,232,285 |
| 12/11/2567 | 8.75 | 8.80 | 8.45 | 8.60 | 28,839,414 | 246,987,285 |
| 11/11/2567 | 8.90 | 9.00 | 8.65 | 8.80 | 17,733,739 | 155,589,990 |
| 08/11/2567 | 9.05 | 9.15 | 8.95 | 8.95 | 8,435,937 | 76,154,540 |
| 07/11/2567 | 9.10 | 9.10 | 8.95 | 9.05 | 15,779,946 | 142,306,165 |
| 06/11/2567 | 9.45 | 9.45 | 9.05 | 9.10 | 12,307,823 | 113,301,835 |
| 05/11/2567 | 9.25 | 9.45 | 9.25 | 9.45 | 5,266,366 | 49,343,630 |
| 04/11/2567 | 9.65 | 9.65 | 9.25 | 9.25 | 14,699,518 | 137,681,780 |
| 01/11/2567 | 9.60 | 9.60 | 9.50 | 9.60 | 7,449,851 | 71,241,590 |
| 31/10/2567 | 9.50 | 9.60 | 9.35 | 9.55 | 11,001,781 | 104,578,845 |
| 30/10/2567 | 9.40 | 9.55 | 9.35 | 9.50 | 6,887,930 | 65,373,000 |
| 29/10/2567 | 9.35 | 9.50 | 9.35 | 9.40 | 6,613,491 | 62,143,410 |
| 28/10/2567 | 9.55 | 9.65 | 9.30 | 9.35 | 17,089,478 | 161,262,755 |
| 25/10/2567 | 9.70 | 9.80 | 9.50 | 9.55 | 15,189,568 | 146,019,375 |
| 24/10/2567 | 9.85 | 9.90 | 9.70 | 9.70 | 10,525,935 | 102,902,020 |
| 22/10/2567 | 10.10 | 10.10 | 9.85 | 9.85 | 11,370,010 | 113,165,165 |
| 21/10/2567 | 10.10 | 10.20 | 10.00 | 10.10 | 4,586,336 | 46,321,580 |
| 18/10/2567 | 10.20 | 10.30 | 10.00 | 10.10 | 13,567,147 | 137,768,010 |
| 17/10/2567 | 10.50 | 10.50 | 10.10 | 10.20 | 17,858,001 | 182,993,820 |
| 16/10/2567 | 9.75 | 10.40 | 9.75 | 10.40 | 45,526,776 | 466,541,965 |
| 15/10/2567 | 9.90 | 9.95 | 9.75 | 9.75 | 11,374,310 | 111,831,955 |
| 11/10/2567 | 9.95 | 10.00 | 9.90 | 9.90 | 5,087,260 | 50,519,580 |
| 10/10/2567 | 9.95 | 10.00 | 9.85 | 9.90 | 8,829,521 | 87,557,195 |
| 09/10/2567 | 10.00 | 10.10 | 9.85 | 9.90 | 8,562,775 | 85,091,605 |
| 08/10/2567 | 10.10 | 10.10 | 9.95 | 10.00 | 16,800,792 | 168,178,210 |
| 07/10/2567 | 9.90 | 10.20 | 9.90 | 10.20 | 10,563,910 | 106,262,020 |
| 04/10/2567 | 10.00 | 10.00 | 9.85 | 9.90 | 24,189,559 | 239,492,075 |
| 03/10/2567 | 10.10 | 10.20 | 10.00 | 10.00 | 14,017,729 | 140,778,080 |
| 02/10/2567 | 10.20 | 10.30 | 10.00 | 10.30 | 14,460,597 | 147,257,380 |
| 01/10/2567 | 10.00 | 10.30 | 10.00 | 10.30 | 10,814,074 | 109,775,910 |
| 30/09/2567 | 10.00 | 10.10 | 9.90 | 10.00 | 11,175,500 | 111,640,725 |
| 27/09/2567 | 10.00 | 10.10 | 9.95 | 10.00 | 17,991,833 | 180,173,540 |
| 26/09/2567 | 10.10 | 10.10 | 9.85 | 9.95 | 16,577,745 | 164,976,410 |
| 25/09/2567 | 9.80 | 10.10 | 9.75 | 10.00 | 26,399,419 | 257,378,600 |
| 24/09/2567 | 9.85 | 9.85 | 9.65 | 9.80 | 11,111,509 | 108,094,165 |
| 23/09/2567 | 9.80 | 9.80 | 9.60 | 9.80 | 21,099,690 | 204,839,245 |
| 20/09/2567 | 9.85 | 10.00 | 9.80 | 9.80 | 13,217,913 | 130,486,220 |
| 19/09/2567 | 9.85 | 9.95 | 9.80 | 9.85 | 23,781,015 | 234,639,170 |
| 18/09/2567 | 9.80 | 9.85 | 9.70 | 9.75 | 12,691,248 | 124,167,735 |
| 17/09/2567 | 9.80 | 9.85 | 9.65 | 9.75 | 10,183,663 | 99,242,995 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
