ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 22 ม.ค. 2567 ถึง 19 เม.ย. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ ( 19/03/2567 ถึง 01/04/2567 ) |
1.20 | 1.22 | 1.16 | 1.17 | 6,216,847 | 7,378,509 |
ก่อนหน้า 4 สัปดาห์ ( 19/02/2567 ถึง 18/03/2567 ) |
1.17 | 1.24 | 1.16 | 1.20 | 21,584,826 | 25,859,683 |
ข้อมูลราคาย้อนหลัง | ||||||
19/04/2567 | 1.18 | 1.18 | 1.16 | 1.17 | 667,315 | 785,180 |
18/04/2567 | 1.17 | 1.19 | 1.17 | 1.17 | 1,091,501 | 1,286,258 |
17/04/2567 | 1.17 | 1.18 | 1.16 | 1.17 | 870,200 | 1,021,746 |
11/04/2567 | 1.18 | 1.18 | 1.17 | 1.17 | 915,900 | 1,074,624 |
10/04/2567 | 1.18 | 1.20 | 1.17 | 1.18 | 832,600 | 979,672 |
09/04/2567 | 1.18 | 1.18 | 1.17 | 1.18 | 864,500 | 1,014,716 |
05/04/2567 | 1.16 | 1.18 | 1.16 | 1.18 | 231,109 | 270,086 |
04/04/2567 | 1.18 | 1.18 | 1.16 | 1.18 | 285,427 | 333,917 |
03/04/2567 | 1.18 | 1.19 | 1.17 | 1.18 | 895,100 | 1,049,873 |
02/04/2567 | 1.17 | 1.19 | 1.17 | 1.18 | 513,723 | 604,154 |
01/04/2567 | 1.18 | 1.18 | 1.17 | 1.17 | 272,312 | 318,881 |
29/03/2567 | 1.20 | 1.20 | 1.18 | 1.18 | 153,400 | 181,272 |
28/03/2567 | 1.18 | 1.20 | 1.18 | 1.20 | 713,107 | 853,332 |
27/03/2567 | 1.17 | 1.19 | 1.16 | 1.18 | 870,500 | 1,026,609 |
26/03/2567 | 1.18 | 1.18 | 1.17 | 1.17 | 419,796 | 491,141 |
25/03/2567 | 1.18 | 1.19 | 1.16 | 1.18 | 1,359,804 | 1,594,493 |
22/03/2567 | 1.19 | 1.19 | 1.18 | 1.18 | 443,502 | 526,670 |
21/03/2567 | 1.21 | 1.21 | 1.19 | 1.19 | 384,501 | 459,090 |
20/03/2567 | 1.21 | 1.21 | 1.20 | 1.20 | 873,921 | 1,051,706 |
19/03/2567 | 1.20 | 1.22 | 1.19 | 1.21 | 726,004 | 875,315 |
18/03/2567 | 1.21 | 1.22 | 1.20 | 1.20 | 2,279,504 | 2,760,039 |
15/03/2567 | 1.19 | 1.24 | 1.18 | 1.21 | 5,177,301 | 6,280,402 |
14/03/2567 | 1.20 | 1.20 | 1.19 | 1.20 | 761,801 | 910,450 |
13/03/2567 | 1.19 | 1.20 | 1.18 | 1.19 | 410,905 | 488,936 |
12/03/2567 | 1.21 | 1.21 | 1.19 | 1.19 | 144,501 | 172,739 |
11/03/2567 | 1.20 | 1.20 | 1.19 | 1.19 | 451,300 | 539,462 |
08/03/2567 | 1.18 | 1.20 | 1.18 | 1.18 | 663,601 | 790,106 |
07/03/2567 | 1.17 | 1.19 | 1.17 | 1.18 | 108,300 | 127,595 |
06/03/2567 | 1.16 | 1.20 | 1.16 | 1.18 | 220,200 | 258,817 |
05/03/2567 | 1.17 | 1.18 | 1.16 | 1.17 | 446,200 | 519,458 |
04/03/2567 | 1.18 | 1.19 | 1.17 | 1.17 | 439,500 | 514,848 |
01/03/2567 | 1.18 | 1.20 | 1.18 | 1.18 | 474,810 | 562,689 |
29/02/2567 | 1.19 | 1.20 | 1.17 | 1.17 | 1,822,401 | 2,151,038 |
28/02/2567 | 1.20 | 1.21 | 1.19 | 1.19 | 1,033,700 | 1,237,315 |
27/02/2567 | 1.19 | 1.23 | 1.19 | 1.20 | 2,376,301 | 2,877,546 |
23/02/2567 | 1.19 | 1.21 | 1.19 | 1.19 | 2,568,100 | 3,075,216 |
22/02/2567 | 1.18 | 1.19 | 1.17 | 1.18 | 610,100 | 717,855 |
21/02/2567 | 1.16 | 1.19 | 1.16 | 1.18 | 636,800 | 747,252 |
20/02/2567 | 1.19 | 1.19 | 1.17 | 1.17 | 780,800 | 916,446 |
19/02/2567 | 1.17 | 1.19 | 1.17 | 1.18 | 178,701 | 211,474 |
16/02/2567 | 1.18 | 1.19 | 1.17 | 1.17 | 470,500 | 552,089 |
15/02/2567 | 1.19 | 1.20 | 1.17 | 1.19 | 612,800 | 724,674 |
14/02/2567 | 1.17 | 1.19 | 1.17 | 1.18 | 422,800 | 497,629 |
13/02/2567 | 1.18 | 1.19 | 1.17 | 1.17 | 419,000 | 492,724 |
12/02/2567 | 1.17 | 1.18 | 1.17 | 1.18 | 203,800 | 238,466 |
09/02/2567 | 1.17 | 1.18 | 1.16 | 1.17 | 571,700 | 667,939 |
08/02/2567 | 1.19 | 1.20 | 1.15 | 1.16 | 2,160,410 | 2,533,508 |
07/02/2567 | 1.20 | 1.21 | 1.18 | 1.18 | 982,200 | 1,168,073 |
06/02/2567 | 1.21 | 1.21 | 1.19 | 1.19 | 1,178,670 | 1,406,720 |
05/02/2567 | 1.21 | 1.21 | 1.18 | 1.21 | 654,701 | 780,601 |
02/02/2567 | 1.20 | 1.22 | 1.19 | 1.20 | 337,003 | 406,406 |
01/02/2567 | 1.19 | 1.21 | 1.19 | 1.19 | 271,814 | 325,451 |
31/01/2567 | 1.21 | 1.21 | 1.19 | 1.19 | 697,714 | 836,050 |
30/01/2567 | 1.22 | 1.23 | 1.20 | 1.21 | 883,405 | 1,074,314 |
29/01/2567 | 1.22 | 1.23 | 1.20 | 1.22 | 1,249,650 | 1,519,138 |
26/01/2567 | 1.20 | 1.23 | 1.19 | 1.22 | 1,811,301 | 2,196,377 |
25/01/2567 | 1.20 | 1.21 | 1.19 | 1.20 | 988,101 | 1,186,463 |
24/01/2567 | 1.19 | 1.20 | 1.18 | 1.20 | 290,706 | 345,819 |
23/01/2567 | 1.20 | 1.22 | 1.18 | 1.18 | 1,095,005 | 1,299,998 |
22/01/2567 | 1.20 | 1.22 | 1.18 | 1.19 | 838,021 | 1,002,695 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น