ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 01 มีนาคม 2567 ถึง 19 เมษายน 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (19/03/2567 to 01/04/2567) |
10.70 | 10.90 | 10.00 | 10.20 | 67,402,061 | 3,534,013,945 |
ก่อนหน้า 4 สัปดาห์ (19/02/2567 to 18/03/2567) |
10.60 | 12.30 | 9.90 | 10.70 | 324,460,004 | 3,534,013,945 |
ข้อมูลราคาย้อนหลัง | ||||||
19/04/2567 | 9.90 | 10.10 | 9.65 | 9.70 | 13,365,106 | 131,581,390 |
18/04/2567 | 9.95 | 10.00 | 9.90 | 10.00 | 6,343,464 | 63,030,690 |
17/04/2567 | 10.10 | 10.20 | 9.90 | 9.90 | 9,649,734 | 96,568,860 |
11/04/2567 | 10.30 | 10.30 | 10.10 | 10.20 | 4,314,985 | 44,009,700 |
10/04/2567 | 10.40 | 10.50 | 10.20 | 10.30 | 11,369,438 | 117,266,370 |
09/04/2567 | 10.30 | 10.40 | 10.20 | 10.40 | 1,676,650 | 17,298,990 |
05/04/2567 | 10.30 | 10.40 | 10.20 | 10.20 | 3,366,614 | 34,571,510 |
04/04/2567 | 10.20 | 10.40 | 10.10 | 10.40 | 3,603,341 | 36,900,310 |
03/04/2567 | 10.30 | 10.40 | 10.20 | 10.20 | 3,548,764 | 36,555,180 |
02/04/2567 | 10.30 | 10.50 | 10.20 | 10.40 | 4,397,452 | 45,648,190 |
01/04/2567 | 10.20 | 10.30 | 10.00 | 10.20 | 7,457,844 | 75,876,910 |
29/03/2567 | 10.30 | 10.40 | 10.10 | 10.10 | 7,329,741 | 74,474,090 |
28/03/2567 | 10.60 | 10.70 | 10.20 | 10.30 | 9,601,088 | 99,964,980 |
27/03/2567 | 10.60 | 10.70 | 10.40 | 10.60 | 5,640,643 | 59,500,090 |
26/03/2567 | 10.50 | 10.60 | 10.30 | 10.50 | 4,477,455 | 46,733,280 |
25/03/2567 | 10.50 | 10.60 | 10.30 | 10.60 | 4,925,202 | 51,610,060 |
22/03/2567 | 10.50 | 10.80 | 10.50 | 10.50 | 4,149,111 | 44,005,730 |
21/03/2567 | 10.50 | 10.80 | 10.50 | 10.50 | 8,752,349 | 93,164,680 |
20/03/2567 | 10.50 | 10.60 | 10.40 | 10.40 | 5,112,871 | 53,499,760 |
19/03/2567 | 10.70 | 10.90 | 10.50 | 10.50 | 9,955,757 | 106,234,310 |
18/03/2567 | 10.90 | 11.00 | 10.70 | 10.70 | 9,782,597 | 106,147,100 |
15/03/2567 | 10.70 | 11.50 | 10.70 | 10.90 | 33,282,843 | 369,667,340 |
14/03/2567 | 10.20 | 10.70 | 9.90 | 10.50 | 24,483,866 | 251,559,275 |
13/03/2567 | 10.20 | 10.80 | 10.20 | 10.20 | 40,964,365 | 427,368,410 |
12/03/2567 | 10.20 | 10.30 | 10.00 | 10.10 | 9,222,257 | 93,404,850 |
11/03/2567 | 10.20 | 10.40 | 10.20 | 10.20 | 2,970,192 | 30,517,950 |
08/03/2567 | 10.20 | 10.50 | 10.20 | 10.20 | 5,535,387 | 57,147,540 |
07/03/2567 | 10.30 | 10.40 | 10.10 | 10.20 | 8,986,392 | 91,988,860 |
06/03/2567 | 10.40 | 10.50 | 10.30 | 10.40 | 6,639,006 | 69,051,550 |
05/03/2567 | 10.50 | 10.80 | 10.10 | 10.40 | 32,908,974 | 344,211,130 |
04/03/2567 | 11.70 | 11.70 | 11.30 | 11.30 | 7,972,028 | 91,546,430 |
01/03/2567 | 11.80 | 12.00 | 11.50 | 11.70 | 7,590,926 | 89,041,360 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น