จาก 02/04/2569 ถึง 06/07/2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
|
ข้อมูลสรุป
|
||||||
ก่อนหน้า 2 สัปดาห์ (09/06/2569 ถึง 22/06/2569) |
7.05 | 7.45 | 6.85 | 7.35 | 123,348,700 | 880,452,620 |
ก่อนหน้า 4 สัปดาห์ (08/05/2569 ถึง 08/06/2569) |
7.90 | 7.95 | 7.00 | 7.05 | 221,446,819 | 1,642,683,883 |
|
ข้อมูลราคาย้อนหลัง
|
||||||
| 06/07/2569 | 7.70 | 7.85 | 7.70 | 7.70 | 10,251,496 | 79,471,072 |
| 03/07/2569 | 7.60 | 7.75 | 7.55 | 7.65 | 8,668,614 | 66,555,969 |
| 02/07/2569 | 7.50 | 7.65 | 7.45 | 7.60 | 9,755,595 | 73,919,313 |
| 01/07/2569 | 7.55 | 7.55 | 7.45 | 7.50 | 10,951,712 | 82,196,245 |
| 30/06/2569 | 7.40 | 7.55 | 7.30 | 7.55 | 16,887,845 | 125,995,156 |
| 29/06/2569 | 7.20 | 7.40 | 7.20 | 7.40 | 12,406,594 | 91,077,298 |
| 26/06/2569 | 7.15 | 7.30 | 7.10 | 7.20 | 10,309,590 | 74,332,599 |
| 25/06/2569 | 7.25 | 7.25 | 7.10 | 7.15 | 13,426,849 | 96,164,043 |
| 24/06/2569 | 7.15 | 7.25 | 7.15 | 7.25 | 5,138,865 | 37,029,238 |
| 23/06/2569 | 7.35 | 7.35 | 7.15 | 7.15 | 6,178,477 | 44,566,237 |
| 22/06/2569 | 7.30 | 7.35 | 7.20 | 7.35 | 5,484,372 | 40,045,291 |
| 19/06/2569 | 7.35 | 7.35 | 7.25 | 7.25 | 9,827,751 | 71,517,746 |
| 18/06/2569 | 7.45 | 7.45 | 7.25 | 7.35 | 9,320,571 | 68,603,830 |
| 17/06/2569 | 7.20 | 7.45 | 7.20 | 7.45 | 21,651,017 | 159,255,153 |
| 16/06/2569 | 7.10 | 7.25 | 7.10 | 7.20 | 8,802,126 | 63,418,327 |
| 15/06/2569 | 7.15 | 7.20 | 7.10 | 7.10 | 8,717,722 | 62,232,838 |
| 12/06/2569 | 7.00 | 7.20 | 6.95 | 7.20 | 11,659,009 | 82,372,539 |
| 11/06/2569 | 6.90 | 7.05 | 6.90 | 7.05 | 9,819,367 | 68,571,538 |
| 10/06/2569 | 7.00 | 7.00 | 6.85 | 6.95 | 23,688,926 | 163,824,941 |
| 09/06/2569 | 7.05 | 7.10 | 6.95 | 7.00 | 14,377,839 | 100,610,417 |
| 08/06/2569 | 7.15 | 7.20 | 7.00 | 7.05 | 19,019,952 | 134,555,967 |
| 05/06/2569 | 7.20 | 7.25 | 7.10 | 7.20 | 12,967,901 | 93,178,260 |
| 04/06/2569 | 7.25 | 7.30 | 7.15 | 7.20 | 14,217,418 | 102,588,115 |
| 02/06/2569 | 7.30 | 7.35 | 7.20 | 7.30 | 16,400,566 | 119,200,302 |
| 29/05/2569 | 7.40 | 7.40 | 7.30 | 7.30 | 10,707,481 | 78,624,262 |
| 28/05/2569 | 7.45 | 7.45 | 7.35 | 7.35 | 6,960,093 | 51,446,420 |
| 27/05/2569 | 7.65 | 7.65 | 7.40 | 7.40 | 14,331,436 | 107,412,953 |
| 26/05/2569 | 7.65 | 7.70 | 7.60 | 7.60 | 6,184,653 | 47,168,665 |
| 25/05/2569 | 7.55 | 7.65 | 7.55 | 7.60 | 4,289,001 | 32,544,250 |
| 22/05/2569 | 7.40 | 7.55 | 7.40 | 7.50 | 8,485,138 | 63,535,369 |
| 21/05/2569 | 7.40 | 7.45 | 7.35 | 7.40 | 5,154,096 | 38,172,279 |
| 20/05/2569 | 7.40 | 7.50 | 7.35 | 7.40 | 9,107,211 | 67,444,926 |
| 19/05/2569 | 7.40 | 7.50 | 7.40 | 7.40 | 10,916,565 | 81,078,659 |
| 18/05/2569 | 7.55 | 7.55 | 7.35 | 7.35 | 13,775,288 | 101,973,631 |
| 15/05/2569 | 7.55 | 7.55 | 7.45 | 7.50 | 13,991,442 | 105,239,392 |
| 14/05/2569 | 7.50 | 7.60 | 7.50 | 7.50 | 9,346,327 | 70,356,837 |
| 13/05/2569 | 7.60 | 7.60 | 7.45 | 7.45 | 9,147,933 | 68,790,314 |
| 12/05/2569 | 7.50 | 7.65 | 7.45 | 7.60 | 7,634,239 | 57,872,793 |
| 11/05/2569 | 7.75 | 7.80 | 7.50 | 7.50 | 16,430,712 | 124,883,487 |
| 08/05/2569 | 7.90 | 7.95 | 7.75 | 7.75 | 12,379,367 | 96,617,002 |
| 07/05/2569 | 8.00 | 8.05 | 7.90 | 7.90 | 9,103,178 | 72,240,166 |
| 06/05/2569 | 8.00 | 8.05 | 7.95 | 8.00 | 18,458,938 | 147,906,291 |
| 05/05/2569 | 8.60 | 8.70 | 8.55 | 8.60 | 16,991,257 | 145,874,976 |
| 30/04/2569 | 8.55 | 8.65 | 8.50 | 8.60 | 10,718,685 | 91,797,554 |
| 29/04/2569 | 8.45 | 8.65 | 8.45 | 8.60 | 13,000,289 | 111,229,642 |
| 28/04/2569 | 8.55 | 8.55 | 8.40 | 8.45 | 14,418,531 | 121,836,477 |
| 27/04/2569 | 8.50 | 8.65 | 8.50 | 8.50 | 6,948,002 | 59,333,942 |
| 24/04/2569 | 8.55 | 8.55 | 8.45 | 8.50 | 7,608,822 | 64,687,426 |
| 23/04/2569 | 8.65 | 8.65 | 8.40 | 8.50 | 12,415,254 | 105,723,302 |
| 22/04/2569 | 8.90 | 8.90 | 8.60 | 8.65 | 15,069,850 | 130,723,992 |
| 21/04/2569 | 8.60 | 8.95 | 8.60 | 8.85 | 11,849,111 | 104,314,689 |
| 20/04/2569 | 8.60 | 8.65 | 8.50 | 8.55 | 3,900,044 | 33,430,000 |
| 17/04/2569 | 8.60 | 8.60 | 8.50 | 8.55 | 3,219,493 | 27,503,531 |
| 16/04/2569 | 8.50 | 8.60 | 8.50 | 8.55 | 5,005,713 | 42,822,353 |
| 10/04/2569 | 8.50 | 8.55 | 8.35 | 8.45 | 7,709,095 | 65,025,526 |
| 09/04/2569 | 8.65 | 8.65 | 8.50 | 8.50 | 5,506,688 | 47,095,131 |
| 08/04/2569 | 8.55 | 8.70 | 8.55 | 8.60 | 8,703,232 | 74,859,694 |
| 07/04/2569 | 8.45 | 8.55 | 8.40 | 8.45 | 5,210,757 | 44,121,542 |
| 03/04/2569 | 8.60 | 8.60 | 8.45 | 8.45 | 4,122,003 | 35,018,988 |
| 02/04/2569 | 8.45 | 8.65 | 8.45 | 8.60 | 9,491,677 | 81,301,855 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น