จาก 17/11/2568 ถึง 13/02/2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
|
ข้อมูลสรุป
|
||||||
ก่อนหน้า 2 สัปดาห์ (19/01/2569 ถึง 30/01/2569) |
8.70 | 9.15 | 8.60 | 9.05 | 96,196,944 | 856,921,427 |
ก่อนหน้า 4 สัปดาห์ (17/12/2568 ถึง 16/01/2569) |
8.65 | 9.00 | 8.40 | 8.70 | 158,208,255 | 1,380,166,409 |
|
ข้อมูลราคาย้อนหลัง
|
||||||
| 13/02/2569 | 9.25 | 9.30 | 9.10 | 9.20 | 11,238,838 | 103,468,141 |
| 12/02/2569 | 9.15 | 9.30 | 9.15 | 9.25 | 7,477,440 | 69,089,760 |
| 11/02/2569 | 9.30 | 9.30 | 9.15 | 9.15 | 5,501,958 | 50,590,711 |
| 10/02/2569 | 9.25 | 9.30 | 9.10 | 9.30 | 6,477,177 | 59,661,152 |
| 09/02/2569 | 9.10 | 9.35 | 9.10 | 9.25 | 27,644,493 | 255,367,762 |
| 06/02/2569 | 8.90 | 8.95 | 8.85 | 8.90 | 1,801,530 | 16,026,305 |
| 05/02/2569 | 8.90 | 9.00 | 8.80 | 8.95 | 6,166,890 | 54,927,483 |
| 04/02/2569 | 8.90 | 8.95 | 8.80 | 8.85 | 4,967,574 | 44,091,040 |
| 03/02/2569 | 8.85 | 9.05 | 8.85 | 8.95 | 10,590,341 | 94,847,270 |
| 02/02/2569 | 9.00 | 9.05 | 8.70 | 8.85 | 9,767,314 | 86,123,521 |
| 30/01/2569 | 8.95 | 9.05 | 8.85 | 9.05 | 6,131,183 | 55,002,468 |
| 29/01/2569 | 9.05 | 9.15 | 8.90 | 9.00 | 5,209,144 | 46,934,813 |
| 28/01/2569 | 8.95 | 9.10 | 8.90 | 9.10 | 22,348,271 | 202,025,532 |
| 27/01/2569 | 8.65 | 8.95 | 8.65 | 8.95 | 10,109,949 | 89,858,561 |
| 26/01/2569 | 8.75 | 8.90 | 8.60 | 8.65 | 6,539,965 | 57,020,215 |
| 23/01/2569 | 8.90 | 8.95 | 8.75 | 8.75 | 5,281,830 | 46,545,483 |
| 22/01/2569 | 8.90 | 9.05 | 8.85 | 8.90 | 21,838,634 | 195,058,512 |
| 21/01/2569 | 8.80 | 8.90 | 8.75 | 8.90 | 6,820,323 | 60,360,889 |
| 20/01/2569 | 8.75 | 8.90 | 8.70 | 8.80 | 4,137,853 | 36,430,263 |
| 19/01/2569 | 8.70 | 8.80 | 8.65 | 8.70 | 7,779,792 | 67,684,691 |
| 16/01/2569 | 8.55 | 8.75 | 8.50 | 8.70 | 13,701,296 | 118,235,021 |
| 15/01/2569 | 8.55 | 8.65 | 8.45 | 8.50 | 11,124,605 | 94,969,927 |
| 14/01/2569 | 8.40 | 8.60 | 8.40 | 8.60 | 6,544,266 | 55,604,214 |
| 13/01/2569 | 8.65 | 8.65 | 8.40 | 8.40 | 11,711,527 | 99,346,512 |
| 12/01/2569 | 8.85 | 8.85 | 8.60 | 8.65 | 8,566,440 | 74,499,489 |
| 09/01/2569 | 8.95 | 9.00 | 8.80 | 8.90 | 9,390,857 | 83,666,489 |
| 08/01/2569 | 8.85 | 9.00 | 8.75 | 9.00 | 11,694,386 | 103,996,301 |
| 07/01/2569 | 8.80 | 8.90 | 8.80 | 8.85 | 4,591,946 | 40,606,292 |
| 06/01/2569 | 8.85 | 9.00 | 8.80 | 8.85 | 13,737,326 | 122,146,151 |
| 05/01/2569 | 8.70 | 8.90 | 8.70 | 8.85 | 17,388,825 | 153,394,585 |
| 30/12/2568 | 8.60 | 8.75 | 8.55 | 8.60 | 6,314,690 | 54,503,521 |
| 29/12/2568 | 8.75 | 8.75 | 8.65 | 8.65 | 3,295,910 | 28,575,285 |
| 26/12/2568 | 8.80 | 8.80 | 8.70 | 8.80 | 3,129,232 | 27,394,002 |
| 25/12/2568 | 8.70 | 8.80 | 8.70 | 8.80 | 2,267,707 | 19,882,907 |
| 24/12/2568 | 8.75 | 8.80 | 8.65 | 8.70 | 2,756,370 | 23,946,176 |
| 23/12/2568 | 8.80 | 8.85 | 8.70 | 8.75 | 4,308,307 | 37,793,276 |
| 22/12/2568 | 8.75 | 8.80 | 8.70 | 8.80 | 6,405,089 | 55,991,853 |
| 19/12/2568 | 8.75 | 8.80 | 8.70 | 8.80 | 4,077,264 | 35,731,388 |
| 18/12/2568 | 8.70 | 8.80 | 8.65 | 8.80 | 12,037,968 | 105,106,855 |
| 17/12/2568 | 8.65 | 8.75 | 8.60 | 8.65 | 5,164,244 | 44,776,165 |
| 16/12/2568 | 8.70 | 8.70 | 8.55 | 8.65 | 7,238,515 | 62,660,098 |
| 15/12/2568 | 8.45 | 8.75 | 8.45 | 8.75 | 11,027,692 | 95,333,886 |
| 12/12/2568 | 8.50 | 8.60 | 8.40 | 8.50 | 7,556,663 | 64,207,319 |
| 11/12/2568 | 8.50 | 8.60 | 8.50 | 8.55 | 1,441,240 | 12,308,739 |
| 09/12/2568 | 8.55 | 8.55 | 8.45 | 8.50 | 2,523,540 | 21,422,294 |
| 08/12/2568 | 8.60 | 8.65 | 8.50 | 8.60 | 3,589,548 | 30,784,175 |
| 04/12/2568 | 8.60 | 8.60 | 8.50 | 8.60 | 3,113,742 | 26,653,582 |
| 03/12/2568 | 8.45 | 8.65 | 8.40 | 8.60 | 10,890,543 | 93,342,587 |
| 02/12/2568 | 8.35 | 8.55 | 8.35 | 8.50 | 7,054,245 | 59,784,433 |
| 01/12/2568 | 8.55 | 8.55 | 8.25 | 8.30 | 6,184,377 | 51,601,144 |
| 28/11/2568 | 8.55 | 8.60 | 8.40 | 8.60 | 3,977,241 | 33,865,646 |
| 27/11/2568 | 8.60 | 8.60 | 8.40 | 8.55 | 3,866,366 | 32,806,503 |
| 26/11/2568 | 8.60 | 8.60 | 8.45 | 8.60 | 4,993,081 | 42,558,396 |
| 25/11/2568 | 8.45 | 8.65 | 8.35 | 8.55 | 19,652,991 | 168,352,600 |
| 24/11/2568 | 8.25 | 8.45 | 8.25 | 8.40 | 11,841,610 | 99,111,778 |
| 21/11/2568 | 8.15 | 8.45 | 8.15 | 8.25 | 13,656,967 | 114,032,544 |
| 20/11/2568 | 8.25 | 8.25 | 8.10 | 8.20 | 6,762,779 | 55,235,187 |
| 19/11/2568 | 7.80 | 8.20 | 7.80 | 8.20 | 9,141,324 | 73,698,946 |
| 18/11/2568 | 7.85 | 7.95 | 7.75 | 7.80 | 4,629,857 | 36,279,598 |
| 17/11/2568 | 7.90 | 7.90 | 7.75 | 7.90 | 4,985,962 | 39,048,995 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น