ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 01 กันยายน 2568 ถึง 31 ตุลาคม 2568
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (02/10/2568 to 16/10/2568) |
5.65 | 5.75 | 5.25 | 5.35 | 23,811,029 | 569,703,782 |
| ก่อนหน้า 4 สัปดาห์ (04/09/2568 to 01/10/2568) |
5.85 | 6.45 | 5.45 | 5.65 | 95,739,757 | 569,703,782 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 31/10/2568 | 4.84 | 4.96 | 4.82 | 4.88 | 9,641,887 | 47,240,026 |
| 30/10/2568 | 4.70 | 5.00 | 4.70 | 4.82 | 18,443,675 | 90,203,630 |
| 29/10/2568 | 4.68 | 4.90 | 4.66 | 4.72 | 21,253,942 | 101,749,110 |
| 28/10/2568 | 4.60 | 4.96 | 4.50 | 4.60 | 54,832,235 | 255,956,153 |
| 27/10/2568 | 5.20 | 5.25 | 5.10 | 5.15 | 3,134,058 | 16,250,018 |
| 24/10/2568 | 5.25 | 5.30 | 5.20 | 5.20 | 817,192 | 4,289,512 |
| 22/10/2568 | 5.25 | 5.25 | 5.15 | 5.20 | 930,390 | 4,850,021 |
| 21/10/2568 | 5.30 | 5.30 | 5.20 | 5.20 | 1,360,843 | 7,133,489 |
| 20/10/2568 | 5.20 | 5.30 | 5.15 | 5.25 | 1,139,726 | 5,942,400 |
| 17/10/2568 | 5.30 | 5.35 | 5.15 | 5.20 | 2,134,938 | 11,213,140 |
| 16/10/2568 | 5.35 | 5.40 | 5.30 | 5.35 | 4,556,250 | 24,363,530 |
| 15/10/2568 | 5.60 | 5.65 | 5.25 | 5.25 | 9,503,157 | 50,313,385 |
| 14/10/2568 | 5.55 | 5.60 | 5.50 | 5.55 | 1,377,955 | 7,648,599 |
| 10/10/2568 | 5.60 | 5.65 | 5.55 | 5.60 | 646,752 | 3,611,999 |
| 09/10/2568 | 5.65 | 5.70 | 5.55 | 5.65 | 1,791,535 | 10,052,799 |
| 08/10/2568 | 5.65 | 5.75 | 5.65 | 5.70 | 1,381,227 | 7,853,025 |
| 07/10/2568 | 5.55 | 5.70 | 5.55 | 5.60 | 923,124 | 5,193,746 |
| 06/10/2568 | 5.65 | 5.65 | 5.50 | 5.55 | 1,439,847 | 8,003,306 |
| 03/10/2568 | 5.70 | 5.75 | 5.65 | 5.65 | 409,937 | 2,323,225 |
| 02/10/2568 | 5.65 | 5.70 | 5.60 | 5.65 | 1,781,245 | 10,080,157 |
| 01/10/2568 | 5.70 | 5.75 | 5.60 | 5.65 | 1,302,857 | 7,386,814 |
| 30/09/2568 | 5.80 | 5.85 | 5.70 | 5.70 | 1,497,684 | 8,603,834 |
| 29/09/2568 | 5.75 | 5.90 | 5.70 | 5.80 | 1,692,672 | 9,818,216 |
| 26/09/2568 | 5.85 | 5.85 | 5.70 | 5.80 | 1,369,520 | 7,933,554 |
| 25/09/2568 | 5.85 | 5.90 | 5.70 | 5.85 | 3,048,893 | 17,758,510 |
| 24/09/2568 | 5.70 | 5.80 | 5.60 | 5.80 | 2,739,827 | 15,696,360 |
| 23/09/2568 | 5.65 | 5.70 | 5.45 | 5.70 | 6,913,611 | 38,546,422 |
| 22/09/2568 | 5.80 | 5.80 | 5.65 | 5.70 | 4,942,815 | 28,275,876 |
| 19/09/2568 | 6.05 | 6.05 | 5.80 | 5.80 | 16,417,302 | 95,581,997 |
| 18/09/2568 | 6.25 | 6.25 | 6.00 | 6.05 | 4,532,922 | 27,498,750 |
| 17/09/2568 | 6.20 | 6.30 | 6.15 | 6.20 | 2,837,566 | 17,628,450 |
| 16/09/2568 | 6.15 | 6.20 | 6.00 | 6.20 | 4,827,444 | 29,435,154 |
| 15/09/2568 | 6.30 | 6.30 | 6.10 | 6.15 | 2,924,378 | 18,070,813 |
| 12/09/2568 | 6.30 | 6.45 | 6.25 | 6.30 | 8,794,669 | 55,784,727 |
| 11/09/2568 | 5.95 | 6.35 | 5.90 | 6.25 | 16,032,934 | 98,675,447 |
| 10/09/2568 | 6.05 | 6.05 | 5.85 | 5.90 | 3,021,930 | 17,958,330 |
| 09/09/2568 | 6.05 | 6.10 | 5.95 | 6.00 | 4,934,560 | 28,204,100 |
| 08/09/2568 | 5.85 | 6.10 | 5.80 | 6.00 | 5,167,736 | 30,836,390 |
| 05/09/2568 | 5.85 | 5.90 | 5.80 | 5.80 | 1,545,266 | 9,036,012 |
| 04/09/2568 | 5.85 | 5.90 | 5.80 | 5.80 | 1,195,171 | 6,974,026 |
| 03/09/2568 | 5.60 | 6.00 | 5.60 | 5.90 | 6,793,636 | 39,678,091 |
| 02/09/2568 | 5.50 | 5.60 | 5.45 | 5.60 | 749,391 | 4,161,043 |
| 01/09/2568 | 5.50 | 5.55 | 5.40 | 5.45 | 2,353,286 | 12,925,328 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น