ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 01 กรกฎาคม 2568 ถึง 29 สิงหาคม 2568
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (31/07/2568 to 15/08/2568) |
6.10 | 6.25 | 5.70 | 5.90 | 28,892,184 | 371,875,346 |
| ก่อนหน้า 4 สัปดาห์ (01/07/2568 to 30/07/2568) |
5.15 | 6.15 | 5.00 | 6.10 | 64,552,127 | 371,875,346 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 29/08/2568 | 5.55 | 5.60 | 5.50 | 5.60 | 499,433 | 2,767,919 |
| 28/08/2568 | 5.45 | 5.55 | 5.40 | 5.55 | 1,870,616 | 10,255,273 |
| 27/08/2568 | 5.65 | 5.65 | 5.45 | 5.50 | 1,796,092 | 9,941,972 |
| 26/08/2568 | 5.70 | 5.75 | 5.65 | 5.65 | 764,110 | 4,345,913 |
| 25/08/2568 | 5.85 | 5.90 | 5.80 | 5.80 | 952,257 | 5,555,921 |
| 22/08/2568 | 5.65 | 5.85 | 5.65 | 5.80 | 976,074 | 5,620,773 |
| 21/08/2568 | 5.65 | 5.70 | 5.65 | 5.65 | 1,656,180 | 9,400,187 |
| 20/08/2568 | 5.75 | 5.75 | 5.65 | 5.65 | 2,316,953 | 13,198,232 |
| 19/08/2568 | 5.70 | 5.80 | 5.70 | 5.70 | 4,191,861 | 24,096,892 |
| 18/08/2568 | 5.85 | 5.85 | 5.70 | 5.75 | 3,517,857 | 20,285,175 |
| 15/08/2568 | 5.90 | 5.95 | 5.90 | 5.90 | 2,740,239 | 16,172,051 |
| 14/08/2568 | 6.00 | 6.00 | 5.85 | 5.90 | 1,803,165 | 10,655,190 |
| 13/08/2568 | 6.05 | 6.05 | 5.90 | 6.00 | 1,622,855 | 9,715,148 |
| 08/08/2568 | 6.25 | 6.25 | 6.00 | 6.05 | 3,731,859 | 22,840,012 |
| 07/08/2568 | 6.10 | 6.25 | 5.95 | 6.00 | 4,942,017 | 30,290,909 |
| 06/08/2568 | 5.85 | 6.10 | 5.85 | 6.05 | 3,400,089 | 20,305,297 |
| 05/08/2568 | 5.80 | 5.95 | 5.75 | 5.90 | 2,916,061 | 17,016,369 |
| 04/08/2568 | 5.80 | 5.80 | 5.70 | 5.75 | 3,081,753 | 17,733,544 |
| 01/08/2568 | 6.00 | 6.10 | 5.80 | 5.80 | 2,524,923 | 14,948,200 |
| 31/07/2568 | 6.10 | 6.10 | 5.90 | 6.00 | 2,129,223 | 12,754,750 |
| 30/07/2568 | 5.85 | 6.10 | 5.80 | 6.10 | 4,924,164 | 29,045,723 |
| 29/07/2568 | 5.80 | 5.90 | 5.65 | 5.80 | 4,318,692 | 24,786,611 |
| 25/07/2568 | 5.85 | 5.90 | 5.75 | 5.75 | 950,790 | 5,526,730 |
| 24/07/2568 | 6.05 | 6.10 | 5.75 | 5.85 | 5,269,930 | 31,041,250 |
| 23/07/2568 | 6.05 | 6.15 | 6.00 | 6.05 | 2,620,268 | 15,921,774 |
| 22/07/2568 | 6.00 | 6.15 | 5.95 | 6.00 | 2,988,262 | 18,008,330 |
| 21/07/2568 | 6.10 | 6.10 | 6.00 | 6.00 | 4,504,250 | 27,118,377 |
| 18/07/2568 | 6.15 | 6.15 | 6.00 | 6.05 | 2,082,870 | 12,681,966 |
| 17/07/2568 | 6.05 | 6.10 | 6.05 | 6.10 | 994,188 | 6,048,771 |
| 16/07/2568 | 6.05 | 6.10 | 5.90 | 5.95 | 1,646,255 | 9,870,146 |
| 15/07/2568 | 5.85 | 6.05 | 5.80 | 6.05 | 2,763,452 | 16,503,757 |
| 14/07/2568 | 5.65 | 5.85 | 5.65 | 5.80 | 1,418,334 | 8,173,127 |
| 11/07/2568 | 5.70 | 5.80 | 5.65 | 5.65 | 1,430,163 | 8,191,232 |
| 09/07/2568 | 5.85 | 5.90 | 5.70 | 5.70 | 1,885,105 | 10,823,065 |
| 08/07/2568 | 5.55 | 5.80 | 5.50 | 5.80 | 5,007,864 | 28,415,643 |
| 07/07/2568 | 5.60 | 5.80 | 5.50 | 5.65 | 3,741,873 | 21,000,553 |
| 04/07/2568 | 5.75 | 5.80 | 5.55 | 5.75 | 5,178,156 | 29,404,134 |
| 03/07/2568 | 5.45 | 5.70 | 5.40 | 5.65 | 6,213,081 | 34,718,119 |
| 02/07/2568 | 5.20 | 5.45 | 5.15 | 5.45 | 3,881,883 | 20,702,126 |
| 01/07/2568 | 5.15 | 5.20 | 5.00 | 5.20 | 2,732,547 | 13,893,912 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น