ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 02 สิงหาคม 2564 ถึง 20 กันยายน 2564
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (24/08/2564 to 06/09/2564) |
7.20 | 7.60 | 7.05 | 7.25 | 50,188,100 | 1,003,039,975 |
| ก่อนหน้า 4 สัปดาห์ (22/07/2564 to 23/08/2564) |
7.20 | 7.30 | 6.45 | 7.20 | 145,131,600 | 1,003,039,975 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 20/09/2564 | 7.05 | 7.15 | 6.90 | 6.90 | 7,051,100 | 49,198,375 |
| 17/09/2564 | 7.20 | 7.25 | 7.05 | 7.05 | 3,761,100 | 26,782,075 |
| 16/09/2564 | 7.15 | 7.20 | 7.15 | 7.20 | 1,617,300 | 11,631,250 |
| 15/09/2564 | 7.20 | 7.25 | 7.10 | 7.15 | 2,179,800 | 15,624,140 |
| 14/09/2564 | 7.15 | 7.20 | 7.10 | 7.15 | 2,824,100 | 20,174,975 |
| 13/09/2564 | 7.15 | 7.25 | 7.10 | 7.10 | 2,361,100 | 16,866,075 |
| 10/09/2564 | 7.15 | 7.25 | 7.05 | 7.15 | 4,172,500 | 29,765,655 |
| 09/09/2564 | 7.20 | 7.25 | 7.10 | 7.10 | 1,918,200 | 13,729,805 |
| 08/09/2564 | 7.10 | 7.25 | 7.10 | 7.15 | 4,047,900 | 28,919,110 |
| 07/09/2564 | 7.30 | 7.30 | 7.10 | 7.10 | 4,020,500 | 28,953,600 |
| 06/09/2564 | 7.30 | 7.40 | 7.25 | 7.25 | 4,724,500 | 34,541,315 |
| 03/09/2564 | 7.30 | 7.40 | 7.30 | 7.30 | 2,961,100 | 21,714,605 |
| 02/09/2564 | 7.35 | 7.50 | 7.30 | 7.35 | 6,985,300 | 51,576,320 |
| 01/09/2564 | 7.45 | 7.45 | 7.30 | 7.35 | 4,988,900 | 36,797,175 |
| 31/08/2564 | 7.60 | 7.60 | 7.40 | 7.45 | 5,535,300 | 41,433,955 |
| 30/08/2564 | 7.20 | 7.50 | 7.20 | 7.50 | 10,343,600 | 76,436,745 |
| 27/08/2564 | 7.10 | 7.20 | 7.05 | 7.15 | 2,467,900 | 17,609,815 |
| 26/08/2564 | 7.25 | 7.25 | 7.10 | 7.10 | 2,832,100 | 20,255,595 |
| 25/08/2564 | 7.10 | 7.25 | 7.10 | 7.20 | 5,049,600 | 36,327,910 |
| 24/08/2564 | 7.20 | 7.25 | 7.10 | 7.10 | 4,299,800 | 30,838,525 |
| 23/08/2564 | 7.05 | 7.30 | 7.00 | 7.20 | 13,223,300 | 94,507,225 |
| 20/08/2564 | 6.95 | 7.05 | 6.90 | 6.95 | 8,072,500 | 56,454,260 |
| 19/08/2564 | 7.00 | 7.15 | 6.85 | 6.90 | 30,776,900 | 215,469,885 |
| 18/08/2564 | 6.70 | 7.00 | 6.65 | 7.00 | 9,961,800 | 68,449,285 |
| 17/08/2564 | 6.55 | 6.75 | 6.55 | 6.65 | 3,967,000 | 26,406,380 |
| 16/08/2564 | 6.65 | 6.70 | 6.45 | 6.50 | 5,902,500 | 38,500,455 |
| 13/08/2564 | 6.75 | 6.75 | 6.60 | 6.65 | 2,350,600 | 15,688,560 |
| 11/08/2564 | 6.90 | 6.95 | 6.70 | 6.70 | 4,062,100 | 27,669,150 |
| 10/08/2564 | 6.75 | 6.95 | 6.70 | 6.80 | 3,616,400 | 24,801,265 |
| 09/08/2564 | 6.65 | 6.85 | 6.65 | 6.75 | 4,506,400 | 30,373,605 |
| 06/08/2564 | 6.80 | 6.95 | 6.50 | 6.60 | 6,860,300 | 45,620,695 |
| 05/08/2564 | 6.95 | 7.00 | 6.70 | 6.75 | 4,399,700 | 30,046,755 |
| 04/08/2564 | 7.00 | 7.00 | 6.90 | 6.90 | 3,882,500 | 26,958,345 |
| 03/08/2564 | 6.70 | 7.05 | 6.60 | 7.05 | 10,617,900 | 72,852,020 |
| 02/08/2564 | 6.80 | 6.85 | 6.60 | 6.60 | 8,366,000 | 55,748,055 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น