ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก : 13 ม.ค. 2564 ถึง 09 เม.ย. 2564
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (12/03/2564 ถึง 25/03/2564) |
3.26 | 3.78 | 3.20 | 3.28 | 55,837,100 | 195,354,494 |
| ก่อนหน้า 4 สัปดาห์ (10/02/2564 ถึง 11/03/2564) |
3.32 | 3.44 | 3.16 | 3.26 | 8,192,300 | 27,013,856 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 09/04/2564 | 3.76 | 3.78 | 3.60 | 3.64 | 6,289,600 | 22,948,146 |
| 08/04/2564 | 3.74 | 3.84 | 3.68 | 3.70 | 13,777,200 | 51,625,210 |
| 07/04/2564 | 3.66 | 3.94 | 3.66 | 3.78 | 84,045,100 | 320,169,126 |
| 05/04/2564 | 3.40 | 3.58 | 3.34 | 3.58 | 23,787,600 | 83,478,286 |
| 02/04/2564 | 3.50 | 3.50 | 3.38 | 3.40 | 4,177,000 | 14,342,196 |
| 01/04/2564 | 3.44 | 3.48 | 3.42 | 3.46 | 2,344,300 | 8,085,826 |
| 31/03/2564 | 3.52 | 3.54 | 3.42 | 3.42 | 6,538,300 | 22,660,068 |
| 30/03/2564 | 3.32 | 3.50 | 3.32 | 3.50 | 16,558,300 | 56,944,408 |
| 29/03/2564 | 3.30 | 3.32 | 3.28 | 3.30 | 4,458,300 | 14,674,158 |
| 26/03/2564 | 3.26 | 3.30 | 3.24 | 3.30 | 1,232,800 | 4,026,948 |
| 25/03/2564 | 3.38 | 3.38 | 3.26 | 3.28 | 4,388,200 | 14,533,268 |
| 24/03/2564 | 3.44 | 3.44 | 3.34 | 3.38 | 3,437,800 | 11,659,286 |
| 23/03/2564 | 3.42 | 3.46 | 3.38 | 3.44 | 5,198,600 | 17,780,272 |
| 22/03/2564 | 3.48 | 3.48 | 3.40 | 3.40 | 2,895,800 | 9,931,426 |
| 19/03/2564 | 3.56 | 3.56 | 3.44 | 3.48 | 4,312,800 | 15,024,726 |
| 18/03/2564 | 3.60 | 3.78 | 3.54 | 3.56 | 16,387,500 | 59,854,788 |
| 17/03/2564 | 3.36 | 3.58 | 3.36 | 3.54 | 11,327,900 | 39,593,722 |
| 16/03/2564 | 3.44 | 3.46 | 3.34 | 3.36 | 1,897,800 | 6,428,124 |
| 15/03/2564 | 3.20 | 3.56 | 3.20 | 3.40 | 5,848,900 | 20,089,026 |
| 12/03/2564 | 3.26 | 3.28 | 3.22 | 3.26 | 141,800 | 459,856 |
| 11/03/2564 | 3.28 | 3.32 | 3.24 | 3.26 | 577,200 | 1,887,536 |
| 10/03/2564 | 3.22 | 3.30 | 3.20 | 3.28 | 429,900 | 1,401,804 |
| 09/03/2564 | 3.28 | 3.28 | 3.16 | 3.22 | 924,500 | 2,978,286 |
| 08/03/2564 | 3.28 | 3.30 | 3.26 | 3.28 | 140,000 | 459,658 |
| 05/03/2564 | 3.30 | 3.32 | 3.30 | 3.30 | 181,900 | 600,326 |
| 04/03/2564 | 3.30 | 3.32 | 3.28 | 3.30 | 263,900 | 866,982 |
| 03/03/2564 | 3.32 | 3.36 | 3.28 | 3.32 | 484,800 | 1,607,830 |
| 02/03/2564 | 3.32 | 3.36 | 3.30 | 3.30 | 359,800 | 1,194,970 |
| 01/03/2564 | 3.30 | 3.36 | 3.26 | 3.30 | 1,035,100 | 3,426,382 |
| 25/02/2564 | 3.24 | 3.24 | 3.22 | 3.24 | 216,400 | 698,064 |
| 24/02/2564 | 3.26 | 3.26 | 3.22 | 3.24 | 96,800 | 313,560 |
| 23/02/2564 | 3.26 | 3.28 | 3.22 | 3.26 | 188,500 | 609,482 |
| 22/02/2564 | 3.22 | 3.34 | 3.22 | 3.24 | 254,700 | 828,434 |
| 19/02/2564 | 3.26 | 3.26 | 3.22 | 3.22 | 182,500 | 589,808 |
| 18/02/2564 | 3.26 | 3.28 | 3.24 | 3.26 | 295,300 | 961,316 |
| 17/02/2564 | 3.32 | 3.32 | 3.26 | 3.28 | 515,400 | 1,688,198 |
| 16/02/2564 | 3.36 | 3.36 | 3.30 | 3.32 | 186,300 | 618,802 |
| 15/02/2564 | 3.42 | 3.42 | 3.34 | 3.38 | 490,500 | 1,660,870 |
| 11/02/2564 | 3.34 | 3.42 | 3.34 | 3.40 | 243,200 | 820,762 |
| 10/02/2564 | 3.32 | 3.44 | 3.30 | 3.38 | 1,125,600 | 3,800,786 |
| 09/02/2564 | 3.30 | 3.30 | 3.28 | 3.28 | 163,000 | 534,724 |
| 08/02/2564 | 3.30 | 3.32 | 3.28 | 3.28 | 336,000 | 1,105,050 |
| 05/02/2564 | 3.32 | 3.32 | 3.28 | 3.30 | 306,600 | 1,011,112 |
| 04/02/2564 | 3.34 | 3.34 | 3.32 | 3.32 | 195,700 | 652,500 |
| 03/02/2564 | 3.36 | 3.38 | 3.32 | 3.36 | 227,300 | 760,840 |
| 02/02/2564 | 3.36 | 3.38 | 3.32 | 3.36 | 154,000 | 514,960 |
| 01/02/2564 | 3.36 | 3.38 | 3.34 | 3.36 | 191,400 | 641,366 |
| 29/01/2564 | 3.36 | 3.40 | 3.36 | 3.38 | 367,500 | 1,242,338 |
| 28/01/2564 | 3.40 | 3.40 | 3.36 | 3.36 | 639,900 | 2,161,284 |
| 27/01/2564 | 3.40 | 3.42 | 3.38 | 3.40 | 558,500 | 1,899,482 |
| 26/01/2564 | 3.38 | 3.44 | 3.34 | 3.40 | 352,100 | 1,197,132 |
| 25/01/2564 | 3.32 | 3.42 | 3.32 | 3.40 | 925,300 | 3,144,932 |
| 22/01/2564 | 3.42 | 3.44 | 3.32 | 3.38 | 385,400 | 1,299,112 |
| 21/01/2564 | 3.42 | 3.44 | 3.42 | 3.44 | 428,600 | 1,472,814 |
| 20/01/2564 | 3.48 | 3.48 | 3.42 | 3.44 | 763,200 | 2,636,040 |
| 19/01/2564 | 3.42 | 3.48 | 3.42 | 3.46 | 1,468,400 | 5,068,016 |
| 18/01/2564 | 3.34 | 3.42 | 3.34 | 3.42 | 1,239,600 | 4,185,082 |
| 15/01/2564 | 3.28 | 3.32 | 3.28 | 3.30 | 865,400 | 2,860,666 |
| 14/01/2564 | 3.28 | 3.30 | 3.24 | 3.28 | 502,100 | 1,644,204 |
| 13/01/2564 | 3.28 | 3.30 | 3.26 | 3.28 | 357,800 | 1,173,192 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น