ราคาหุ้นย้อนหลัง

เลือกช่วงวันที่:

จาก : 03 ก.พ. 2564 ถึง 07 พ.ค. 2564
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(02/04/2564 ถึง 21/04/2564) 		5.25 5.40 4.70 4.98 5,267,200 26,761,794
ก่อนหน้า 4 สัปดาห์
(05/03/2564 ถึง 01/04/2564) 		4.72 5.20 4.56 5.10 11,373,300 55,697,116
ข้อมูลราคาย้อนหลัง
07/05/2564 5.45 5.80 5.45 5.70 2,870,600 16,196,120
06/05/2564 5.15 5.50 5.15 5.40 3,007,700 16,152,210
05/05/2564 5.15 5.20 5.10 5.15 542,500 2,782,540
30/04/2564 5.10 5.10 5.05 5.10 360,700 1,833,560
29/04/2564 5.15 5.15 5.05 5.05 233,600 1,190,925
28/04/2564 5.15 5.25 5.05 5.05 758,000 3,878,095
27/04/2564 5.05 5.20 5.00 5.10 628,300 3,196,985
26/04/2564 4.94 5.00 4.94 4.98 130,000 647,246
23/04/2564 5.05 5.05 4.94 4.98 87,800 435,870
22/04/2564 4.98 5.05 4.96 4.96 112,300 561,570
21/04/2564 5.05 5.05 4.94 4.98 201,200 1,002,629
20/04/2564 5.00 5.05 4.96 5.00 220,400 1,100,063
19/04/2564 4.90 4.94 4.88 4.94 200,500 984,526
16/04/2564 4.84 4.86 4.70 4.86 489,100 2,355,394
12/04/2564 5.05 5.05 4.90 4.90 339,700 1,682,176
09/04/2564 5.05 5.05 4.96 4.96 275,200 1,373,983
08/04/2564 4.98 5.05 4.92 5.00 442,200 2,199,325
07/04/2564 5.10 5.10 4.92 4.94 560,500 2,793,808
05/04/2564 5.10 5.10 4.98 5.05 527,900 2,648,715
02/04/2564 5.25 5.40 5.10 5.10 2,010,500 10,621,175
01/04/2564 5.05 5.10 5.00 5.10 557,700 2,823,680
31/03/2564 5.05 5.05 4.98 5.00 304,300 1,520,816
30/03/2564 5.00 5.05 4.92 5.00 1,353,500 6,733,148
29/03/2564 4.98 5.10 4.98 5.00 1,010,600 5,083,938
26/03/2564 4.96 5.20 4.92 4.96 2,427,100 12,283,164
25/03/2564 4.92 4.92 4.88 4.90 487,600 2,386,952
24/03/2564 4.84 4.90 4.82 4.86 340,100 1,651,698
23/03/2564 4.90 4.94 4.82 4.82 643,200 3,120,574
22/03/2564 4.74 4.90 4.74 4.88 973,300 4,705,260
19/03/2564 4.72 4.78 4.70 4.74 272,600 1,290,360
18/03/2564 4.68 4.78 4.68 4.74 162,000 764,096
17/03/2564 4.70 4.72 4.68 4.70 148,900 699,642
16/03/2564 4.62 4.70 4.60 4.70 160,700 748,838
15/03/2564 4.58 4.70 4.56 4.66 339,500 1,567,960
12/03/2564 4.70 4.80 4.68 4.68 838,800 3,957,576
11/03/2564 4.70 4.74 4.62 4.70 514,300 2,411,744
10/03/2564 4.70 4.74 4.66 4.72 191,500 899,244
09/03/2564 4.68 4.74 4.68 4.72 156,800 738,154
08/03/2564 4.68 4.80 4.66 4.70 373,300 1,757,736
05/03/2564 4.72 4.74 4.68 4.70 117,500 552,536
04/03/2564 4.66 4.72 4.60 4.72 170,000 793,122
03/03/2564 4.48 4.76 4.48 4.70 511,100 2,367,090
02/03/2564 4.50 4.60 4.48 4.50 600,600 2,711,644
01/03/2564 4.60 4.66 4.54 4.54 1,084,300 4,977,588
25/02/2564 4.90 4.94 4.60 4.72 4,056,300 19,394,056
24/02/2564 5.30 5.55 5.05 5.20 5,593,000 29,814,065
23/02/2564 4.86 5.40 4.86 5.25 4,971,000 26,029,538
22/02/2564 5.10 5.10 4.82 4.90 2,056,300 10,138,030
19/02/2564 4.68 5.15 4.68 5.10 7,739,900 38,164,254
18/02/2564 4.68 4.68 4.64 4.68 201,200 937,854
17/02/2564 4.66 4.74 4.64 4.64 1,611,000 7,555,644
16/02/2564 4.58 4.74 4.58 4.66 1,981,500 9,265,934
15/02/2564 4.56 4.60 4.54 4.58 296,400 1,352,266
11/02/2564 4.54 4.60 4.54 4.56 181,700 830,496
10/02/2564 4.56 4.62 4.54 4.56 658,600 3,018,280
09/02/2564 4.60 4.60 4.50 4.50 315,100 1,427,320
08/02/2564 4.66 4.66 4.58 4.58 1,000,300 4,604,658
05/02/2564 4.62 4.70 4.56 4.62 2,470,300 11,421,364
04/02/2564 4.62 4.68 4.54 4.54 2,106,700 9,689,580
03/02/2564 4.56 4.64 4.46 4.60 5,961,000 27,360,734

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น