วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (19/02/2567 to 04/03/2567) |
3.16 | 3.24 | 2.68 | 2.72 | 13,611,577 | 40,450,218 |
ก่อนหน้า 4 สัปดาห์ (22/01/2567 to 16/02/2567) |
3.64 | 3.64 | 3.10 | 3.16 | 50,646,460 | 170,384,812 |
ข้อมูลราคาย้อนหลัง | ||||||
18/03/2567 | 2.96 | 3.04 | 2.90 | 3.04 | 1,698,005 | 5,049,428 |
15/03/2567 | 2.96 | 3.00 | 2.94 | 2.96 | 863,411 | 2,567,742 |
14/03/2567 | 2.92 | 2.94 | 2.80 | 2.92 | 1,223,099 | 3,542,898 |
13/03/2567 | 2.96 | 3.06 | 2.90 | 2.92 | 1,929,701 | 5,714,044 |
12/03/2567 | 2.98 | 3.00 | 2.92 | 2.94 | 803,413 | 2,368,158 |
11/03/2567 | 2.94 | 3.04 | 2.92 | 2.94 | 1,919,605 | 5,723,882 |
08/03/2567 | 2.80 | 2.96 | 2.80 | 2.94 | 1,410,706 | 4,100,386 |
07/03/2567 | 2.82 | 2.88 | 2.78 | 2.78 | 1,081,830 | 3,057,606 |
06/03/2567 | 2.80 | 2.84 | 2.74 | 2.82 | 191,500 | 539,558 |
05/03/2567 | 2.70 | 3.00 | 2.68 | 2.76 | 1,921,401 | 5,423,994 |
04/03/2567 | 2.86 | 2.86 | 2.68 | 2.72 | 1,408,001 | 3,853,100 |
01/03/2567 | 2.80 | 2.90 | 2.80 | 2.82 | 627,402 | 1,771,936 |
29/02/2567 | 2.88 | 2.94 | 2.80 | 2.80 | 2,193,430 | 6,252,704 |
28/02/2567 | 3.04 | 3.04 | 2.88 | 2.88 | 785,535 | 2,299,988 |
27/02/2567 | 3.00 | 3.04 | 2.98 | 3.04 | 820,337 | 2,469,560 |
23/02/2567 | 3.14 | 3.14 | 2.88 | 2.98 | 3,501,211 | 10,495,030 |
22/02/2567 | 3.02 | 3.18 | 3.02 | 3.14 | 864,750 | 2,705,146 |
21/02/2567 | 3.02 | 3.10 | 3.00 | 3.04 | 1,178,344 | 3,567,134 |
20/02/2567 | 3.18 | 3.18 | 3.08 | 3.10 | 1,571,066 | 4,920,318 |
19/02/2567 | 3.16 | 3.24 | 3.16 | 3.22 | 661,501 | 2,115,302 |
16/02/2567 | 3.20 | 3.22 | 3.16 | 3.16 | 590,303 | 1,877,992 |
15/02/2567 | 3.18 | 3.30 | 3.16 | 3.18 | 1,751,215 | 5,659,484 |
14/02/2567 | 3.32 | 3.34 | 3.12 | 3.16 | 4,918,300 | 15,724,462 |
13/02/2567 | 3.36 | 3.42 | 3.34 | 3.36 | 3,519,000 | 11,923,778 |
12/02/2567 | 3.34 | 3.44 | 3.24 | 3.38 | 5,134,801 | 17,347,450 |
09/02/2567 | 3.44 | 3.52 | 3.32 | 3.32 | 4,924,701 | 16,715,750 |
08/02/2567 | 3.52 | 3.62 | 3.38 | 3.46 | 4,124,850 | 14,409,238 |
07/02/2567 | 3.48 | 3.56 | 3.42 | 3.54 | 1,747,363 | 6,098,100 |
06/02/2567 | 3.42 | 3.54 | 3.42 | 3.52 | 2,766,006 | 9,633,202 |
05/02/2567 | 3.46 | 3.46 | 3.34 | 3.42 | 2,296,651 | 7,748,180 |
02/02/2567 | 3.32 | 3.48 | 3.32 | 3.42 | 3,161,185 | 10,742,512 |
01/02/2567 | 3.32 | 3.32 | 3.28 | 3.32 | 341,600 | 1,127,204 |
31/01/2567 | 3.36 | 3.38 | 3.26 | 3.30 | 1,194,504 | 3,961,738 |
30/01/2567 | 3.22 | 3.40 | 3.22 | 3.36 | 1,627,971 | 5,425,414 |
29/01/2567 | 3.24 | 3.26 | 3.16 | 3.24 | 572,150 | 1,839,170 |
26/01/2567 | 3.22 | 3.34 | 3.20 | 3.24 | 1,018,800 | 3,333,554 |
25/01/2567 | 3.24 | 3.26 | 3.10 | 3.22 | 1,815,922 | 5,758,756 |
24/01/2567 | 3.30 | 3.34 | 3.12 | 3.26 | 1,977,805 | 6,389,190 |
23/01/2567 | 3.48 | 3.50 | 3.26 | 3.34 | 2,740,018 | 9,238,850 |
22/01/2567 | 3.64 | 3.64 | 3.30 | 3.52 | 4,423,315 | 15,430,788 |
19/01/2567 | 3.64 | 3.70 | 3.40 | 3.62 | 10,407,445 | 37,149,264 |
18/01/2567 | 3.26 | 3.92 | 3.22 | 3.82 | 67,517,731 | 250,478,234 |
17/01/2567 | 3.32 | 3.34 | 3.24 | 3.26 | 2,172,377 | 7,135,574 |
16/01/2567 | 3.14 | 3.38 | 3.14 | 3.36 | 6,199,400 | 20,449,444 |
15/01/2567 | 3.16 | 3.20 | 3.12 | 3.12 | 403,100 | 1,268,124 |
12/01/2567 | 3.12 | 3.18 | 3.12 | 3.12 | 481,717 | 1,509,572 |
11/01/2567 | 3.14 | 3.20 | 3.08 | 3.12 | 711,904 | 2,219,818 |
10/01/2567 | 3.24 | 3.24 | 3.12 | 3.14 | 769,646 | 2,444,414 |
09/01/2567 | 3.16 | 3.26 | 3.14 | 3.18 | 1,334,100 | 4,283,060 |
08/01/2567 | 3.14 | 3.20 | 3.10 | 3.14 | 702,302 | 2,209,588 |
05/01/2567 | 3.30 | 3.30 | 3.12 | 3.14 | 1,360,515 | 4,323,648 |
04/01/2567 | 3.34 | 3.34 | 3.22 | 3.22 | 1,551,105 | 5,073,774 |
03/01/2567 | 3.26 | 3.40 | 3.26 | 3.30 | 5,263,953 | 17,514,700 |
02/01/2567 | 3.10 | 3.32 | 3.06 | 3.24 | 5,501,127 | 17,630,980 |
28/12/2566 | 3.06 | 3.08 | 3.02 | 3.06 | 1,299,402 | 3,959,032 |
27/12/2566 | 3.16 | 3.18 | 2.96 | 3.02 | 4,925,967 | 14,938,210 |
26/12/2566 | 3.22 | 3.22 | 3.16 | 3.16 | 1,859,146 | 5,932,848 |
25/12/2566 | 3.20 | 3.36 | 3.18 | 3.24 | 6,802,403 | 22,286,196 |
22/12/2566 | 3.20 | 3.24 | 3.14 | 3.18 | 1,134,610 | 3,619,886 |
21/12/2566 | 3.14 | 3.22 | 3.12 | 3.20 | 2,359,332 | 7,516,808 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น