ราคาหุ้นย้อนหลัง
เลือกช่วงวันที่:
จาก : 21 ธ.ค. 2566 ถึง 18 มี.ค. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (19/02/2567 ถึง 04/03/2567) |
3.84 | 3.90 | 2.80 | 3.64 | 2,983,246 | 11,064,464 |
ก่อนหน้า 4 สัปดาห์ (22/01/2567 ถึง 16/02/2567) |
3.64 | 4.02 | 3.64 | 3.82 | 4,896,117 | 18,754,820 |
ข้อมูลราคาย้อนหลัง | ||||||
18/03/2567 | 3.60 | 3.68 | 3.60 | 3.66 | 106,005 | 388,066 |
15/03/2567 | 3.62 | 3.64 | 3.60 | 3.62 | 80,207 | 289,906 |
14/03/2567 | 3.60 | 3.64 | 3.60 | 3.62 | 34,100 | 123,166 |
13/03/2567 | 3.64 | 3.64 | 3.56 | 3.62 | 58,170 | 208,092 |
12/03/2567 | 3.64 | 3.64 | 3.60 | 3.60 | 15,918 | 57,386 |
11/03/2567 | 3.54 | 3.64 | 3.54 | 3.62 | 143,201 | 511,696 |
08/03/2567 | 3.58 | 3.64 | 3.58 | 3.64 | 54,100 | 195,868 |
07/03/2567 | 3.58 | 3.72 | 3.58 | 3.64 | 64,301 | 235,124 |
06/03/2567 | 3.64 | 3.68 | 3.64 | 3.64 | 158,545 | 579,182 |
05/03/2567 | 3.60 | 3.66 | 3.60 | 3.64 | 56,810 | 206,554 |
04/03/2567 | 3.70 | 3.70 | 3.62 | 3.64 | 83,521 | 304,910 |
01/03/2567 | 3.70 | 3.70 | 3.62 | 3.64 | 33,318 | 121,368 |
29/02/2567 | 3.70 | 3.70 | 3.60 | 3.64 | 434,714 | 1,596,706 |
28/02/2567 | 3.78 | 3.80 | 2.80 | 3.60 | 592,437 | 2,141,894 |
27/02/2567 | 3.84 | 3.84 | 3.68 | 3.80 | 236,942 | 890,098 |
23/02/2567 | 3.76 | 3.90 | 3.70 | 3.82 | 801,303 | 3,057,584 |
22/02/2567 | 3.70 | 3.72 | 3.56 | 3.70 | 416,905 | 1,524,734 |
21/02/2567 | 3.70 | 3.72 | 3.68 | 3.70 | 218,200 | 805,784 |
20/02/2567 | 3.80 | 3.84 | 3.70 | 3.70 | 121,603 | 452,796 |
19/02/2567 | 3.84 | 3.84 | 3.80 | 3.80 | 44,303 | 168,590 |
16/02/2567 | 3.86 | 3.86 | 3.82 | 3.82 | 73,000 | 280,014 |
15/02/2567 | 3.86 | 3.86 | 3.82 | 3.86 | 113,001 | 434,280 |
14/02/2567 | 3.80 | 3.86 | 3.80 | 3.84 | 43,100 | 165,308 |
13/02/2567 | 3.80 | 4.02 | 3.78 | 3.82 | 844,972 | 3,297,702 |
12/02/2567 | 3.80 | 3.84 | 3.76 | 3.80 | 35,566 | 134,108 |
09/02/2567 | 3.84 | 3.84 | 3.80 | 3.80 | 15,300 | 58,394 |
08/02/2567 | 3.80 | 3.84 | 3.80 | 3.82 | 53,500 | 203,322 |
07/02/2567 | 3.82 | 3.82 | 3.80 | 3.80 | 44,003 | 167,650 |
06/02/2567 | 3.86 | 3.86 | 3.82 | 3.84 | 71,542 | 274,514 |
05/02/2567 | 3.78 | 3.94 | 3.78 | 3.84 | 1,020,502 | 3,950,966 |
02/02/2567 | 3.68 | 3.78 | 3.68 | 3.76 | 310,400 | 1,163,998 |
01/02/2567 | 3.68 | 3.72 | 3.66 | 3.72 | 2,300 | 8,444 |
31/01/2567 | 3.74 | 3.74 | 3.68 | 3.72 | 55,509 | 206,204 |
30/01/2567 | 3.80 | 3.80 | 3.72 | 3.74 | 51,900 | 193,966 |
29/01/2567 | 3.76 | 3.82 | 3.76 | 3.78 | 145,500 | 550,044 |
26/01/2567 | 3.82 | 3.84 | 3.76 | 3.80 | 75,501 | 286,988 |
25/01/2567 | 3.86 | 3.86 | 3.76 | 3.80 | 55,873 | 210,522 |
24/01/2567 | 3.80 | 3.88 | 3.76 | 3.84 | 689,221 | 2,624,848 |
23/01/2567 | 3.70 | 3.88 | 3.70 | 3.74 | 782,027 | 2,986,066 |
22/01/2567 | 3.64 | 3.82 | 3.64 | 3.72 | 413,400 | 1,557,482 |
19/01/2567 | 3.62 | 3.72 | 3.60 | 3.70 | 184,703 | 680,508 |
18/01/2567 | 3.56 | 3.68 | 3.56 | 3.68 | 30,900 | 111,904 |
17/01/2567 | 3.58 | 3.62 | 3.52 | 3.58 | 187,724 | 667,384 |
16/01/2567 | 3.64 | 3.64 | 3.58 | 3.58 | 222,203 | 800,454 |
15/01/2567 | 3.70 | 3.70 | 3.64 | 3.66 | 101,889 | 371,690 |
12/01/2567 | 3.70 | 3.70 | 3.68 | 3.70 | 373,412 | 1,374,682 |
11/01/2567 | 3.76 | 3.80 | 3.70 | 3.72 | 130,000 | 482,672 |
10/01/2567 | 3.74 | 3.78 | 3.72 | 3.74 | 95,516 | 356,272 |
09/01/2567 | 3.76 | 3.78 | 3.76 | 3.78 | 42,506 | 159,864 |
08/01/2567 | 3.78 | 3.78 | 3.74 | 3.78 | 179,900 | 676,176 |
05/01/2567 | 3.82 | 3.82 | 3.76 | 3.78 | 189,000 | 714,036 |
04/01/2567 | 3.82 | 3.82 | 3.76 | 3.80 | 137,510 | 521,058 |
03/01/2567 | 3.86 | 3.86 | 3.78 | 3.80 | 121,225 | 462,362 |
02/01/2567 | 3.88 | 3.88 | 3.72 | 3.84 | 235,300 | 888,124 |
28/12/2566 | 3.70 | 3.86 | 3.68 | 3.86 | 353,802 | 1,339,748 |
27/12/2566 | 3.68 | 3.70 | 3.68 | 3.70 | 23,000 | 84,912 |
26/12/2566 | 3.74 | 3.74 | 3.70 | 3.72 | 87,500 | 324,936 |
25/12/2566 | 3.68 | 3.76 | 3.68 | 3.74 | 44,100 | 164,358 |
22/12/2566 | 3.68 | 3.68 | 3.66 | 3.66 | 26,600 | 97,768 |
21/12/2566 | 3.66 | 3.70 | 3.66 | 3.68 | 23,200 | 85,120 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น