ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก : 30 มิ.ย. 2564 ถึง 27 ก.ย. 2564
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (30/08/2564 ถึง 10/09/2564) |
5.20 | 5.25 | 4.70 | 4.80 | 16,526,800 | 81,941,953 |
| ก่อนหน้า 4 สัปดาห์ (30/07/2564 ถึง 27/08/2564) |
4.90 | 6.05 | 4.46 | 5.10 | 259,464,400 | 1,357,366,628 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 27/09/2564 | 5.55 | 5.75 | 5.30 | 5.30 | 12,400,900 | 68,966,970 |
| 23/09/2564 | 5.10 | 5.80 | 5.05 | 5.55 | 45,034,400 | 247,028,715 |
| 22/09/2564 | 5.05 | 5.10 | 4.94 | 5.05 | 7,048,400 | 35,295,052 |
| 21/09/2564 | 4.72 | 5.05 | 4.64 | 5.05 | 12,130,100 | 59,877,815 |
| 20/09/2564 | 4.66 | 4.82 | 4.66 | 4.74 | 2,481,300 | 11,804,718 |
| 17/09/2564 | 4.80 | 4.80 | 4.64 | 4.66 | 2,547,300 | 11,941,034 |
| 16/09/2564 | 4.78 | 4.80 | 4.74 | 4.76 | 845,300 | 4,021,236 |
| 15/09/2564 | 4.74 | 4.76 | 4.72 | 4.74 | 583,000 | 2,763,410 |
| 14/09/2564 | 4.82 | 4.82 | 4.74 | 4.76 | 1,823,600 | 8,713,174 |
| 13/09/2564 | 4.80 | 4.82 | 4.76 | 4.82 | 1,005,100 | 4,818,350 |
| 10/09/2564 | 4.74 | 4.80 | 4.70 | 4.80 | 1,208,500 | 5,761,830 |
| 09/09/2564 | 4.76 | 4.82 | 4.72 | 4.74 | 694,200 | 3,303,878 |
| 08/09/2564 | 4.80 | 4.84 | 4.72 | 4.76 | 2,587,300 | 12,275,010 |
| 07/09/2564 | 4.88 | 4.94 | 4.80 | 4.80 | 1,771,100 | 8,598,810 |
| 06/09/2564 | 4.96 | 4.98 | 4.92 | 4.92 | 632,200 | 3,127,272 |
| 03/09/2564 | 5.05 | 5.05 | 4.96 | 4.96 | 352,900 | 1,760,437 |
| 02/09/2564 | 4.88 | 5.15 | 4.86 | 5.05 | 2,190,400 | 11,010,296 |
| 01/09/2564 | 5.00 | 5.05 | 4.88 | 4.94 | 1,635,900 | 8,066,339 |
| 31/08/2564 | 5.25 | 5.25 | 4.98 | 4.98 | 1,660,100 | 8,415,541 |
| 30/08/2564 | 5.20 | 5.25 | 5.10 | 5.15 | 3,794,200 | 19,622,540 |
| 27/08/2564 | 5.00 | 5.15 | 5.00 | 5.10 | 1,908,000 | 9,706,900 |
| 26/08/2564 | 5.05 | 5.10 | 4.94 | 5.05 | 3,083,300 | 15,508,089 |
| 25/08/2564 | 4.96 | 5.10 | 4.92 | 5.05 | 4,113,400 | 20,554,584 |
| 24/08/2564 | 4.76 | 4.98 | 4.76 | 4.96 | 5,277,900 | 25,872,110 |
| 23/08/2564 | 4.68 | 4.80 | 4.66 | 4.78 | 5,222,500 | 24,812,234 |
| 20/08/2564 | 4.68 | 4.72 | 4.62 | 4.68 | 3,472,000 | 16,226,728 |
| 19/08/2564 | 4.62 | 4.72 | 4.60 | 4.66 | 4,188,300 | 19,482,894 |
| 18/08/2564 | 4.50 | 4.66 | 4.50 | 4.62 | 4,051,000 | 18,607,614 |
| 17/08/2564 | 4.80 | 4.86 | 4.46 | 4.50 | 16,122,100 | 74,442,068 |
| 16/08/2564 | 4.64 | 4.90 | 4.62 | 4.80 | 8,450,000 | 40,165,994 |
| 13/08/2564 | 5.55 | 5.75 | 5.15 | 5.15 | 13,870,400 | 75,373,960 |
| 11/08/2564 | 5.60 | 6.05 | 5.55 | 5.70 | 26,710,200 | 155,434,940 |
| 10/08/2564 | 5.75 | 5.80 | 5.40 | 5.60 | 11,666,000 | 65,317,390 |
| 09/08/2564 | 5.40 | 5.80 | 5.35 | 5.80 | 29,949,100 | 169,665,100 |
| 06/08/2564 | 5.10 | 5.55 | 5.05 | 5.30 | 68,099,400 | 362,909,710 |
| 05/08/2564 | 4.84 | 5.05 | 4.84 | 5.05 | 12,227,400 | 61,005,862 |
| 04/08/2564 | 4.94 | 5.00 | 4.82 | 4.82 | 5,734,500 | 28,022,322 |
| 03/08/2564 | 4.94 | 5.10 | 4.88 | 4.98 | 20,575,100 | 102,695,707 |
| 02/08/2564 | 4.70 | 4.94 | 4.70 | 4.90 | 6,598,000 | 32,098,460 |
| 30/07/2564 | 4.90 | 4.92 | 4.78 | 4.82 | 8,145,800 | 39,463,962 |
| 29/07/2564 | 4.78 | 5.00 | 4.78 | 4.84 | 18,462,600 | 90,142,708 |
| 27/07/2564 | 4.68 | 4.80 | 4.60 | 4.76 | 6,283,700 | 29,677,680 |
| 23/07/2564 | 4.64 | 4.78 | 4.50 | 4.68 | 7,027,200 | 32,890,986 |
| 22/07/2564 | 5.00 | 5.10 | 4.60 | 4.66 | 36,246,700 | 176,068,214 |
| 21/07/2564 | 4.72 | 4.98 | 4.66 | 4.96 | 33,462,000 | 163,614,660 |
| 20/07/2564 | 4.70 | 4.72 | 4.62 | 4.66 | 3,200,300 | 14,964,948 |
| 19/07/2564 | 4.66 | 4.78 | 4.58 | 4.74 | 6,807,700 | 31,978,732 |
| 16/07/2564 | 4.56 | 4.74 | 4.52 | 4.74 | 5,916,900 | 27,535,642 |
| 15/07/2564 | 4.58 | 4.58 | 4.52 | 4.54 | 2,848,800 | 12,942,112 |
| 14/07/2564 | 4.44 | 4.56 | 4.36 | 4.50 | 4,507,500 | 20,185,870 |
| 13/07/2564 | 4.26 | 4.38 | 4.26 | 4.36 | 1,277,500 | 5,531,996 |
| 12/07/2564 | 4.28 | 4.32 | 4.22 | 4.24 | 1,350,800 | 5,750,610 |
| 09/07/2564 | 4.24 | 4.36 | 4.20 | 4.26 | 3,955,100 | 16,866,546 |
| 08/07/2564 | 4.46 | 4.54 | 4.28 | 4.30 | 4,314,300 | 18,860,540 |
| 07/07/2564 | 4.70 | 4.76 | 4.50 | 4.50 | 5,100,300 | 23,588,392 |
| 06/07/2564 | 4.34 | 4.72 | 4.34 | 4.66 | 6,100,600 | 28,165,628 |
| 05/07/2564 | 4.42 | 4.44 | 4.34 | 4.36 | 2,364,700 | 10,359,730 |
| 02/07/2564 | 4.66 | 4.66 | 4.46 | 4.46 | 2,874,400 | 13,030,402 |
| 01/07/2564 | 4.68 | 4.68 | 4.60 | 4.64 | 1,731,900 | 8,032,640 |
| 30/06/2564 | 4.68 | 4.70 | 4.56 | 4.64 | 6,049,800 | 28,014,504 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น