ราคาหุ้นย้อนหลัง
เลือกช่วงวันที่:
จาก : 20 ก.ค. 2564 ถึง 18 ต.ค. 2564
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (17/09/2564 ถึง 01/10/2564) |
5.10 | 5.10 | 4.94 | 4.96 | 1,717,600 | 8,614,901 |
| ก่อนหน้า 4 สัปดาห์ (20/08/2564 ถึง 16/09/2564) |
4.98 | 5.20 | 4.90 | 5.05 | 4,473,900 | 22,664,524 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 18/10/2564 | 5.00 | 5.00 | 4.94 | 4.98 | 178,100 | 884,170 |
| 15/10/2564 | 5.05 | 5.05 | 4.96 | 4.98 | 68,700 | 342,391 |
| 14/10/2564 | 4.96 | 5.05 | 4.94 | 5.00 | 210,100 | 1,047,054 |
| 12/10/2564 | 4.94 | 4.98 | 4.94 | 4.94 | 85,400 | 423,930 |
| 11/10/2564 | 4.96 | 4.96 | 4.94 | 4.96 | 99,600 | 493,644 |
| 08/10/2564 | 4.96 | 4.98 | 4.94 | 4.94 | 212,800 | 1,054,290 |
| 07/10/2564 | 4.98 | 4.98 | 4.92 | 4.92 | 135,700 | 671,016 |
| 06/10/2564 | 4.96 | 5.00 | 4.94 | 4.98 | 344,000 | 1,712,752 |
| 05/10/2564 | 4.98 | 4.98 | 4.96 | 4.98 | 51,300 | 255,024 |
| 04/10/2564 | 4.94 | 4.98 | 4.94 | 4.98 | 127,500 | 631,820 |
| 01/10/2564 | 4.98 | 5.05 | 4.96 | 4.96 | 15,100 | 75,011 |
| 30/09/2564 | 4.98 | 5.05 | 4.98 | 5.05 | 273,800 | 1,374,407 |
| 29/09/2564 | 5.05 | 5.05 | 4.98 | 5.00 | 19,100 | 95,335 |
| 28/09/2564 | 5.05 | 5.05 | 4.98 | 5.05 | 107,700 | 539,728 |
| 27/09/2564 | 5.05 | 5.10 | 5.00 | 5.05 | 731,100 | 3,679,370 |
| 23/09/2564 | 4.94 | 5.00 | 4.94 | 5.00 | 225,800 | 1,121,320 |
| 22/09/2564 | 4.98 | 5.00 | 4.96 | 4.98 | 115,700 | 577,494 |
| 21/09/2564 | 5.05 | 5.05 | 4.96 | 5.00 | 138,400 | 692,221 |
| 20/09/2564 | 5.10 | 5.10 | 5.05 | 5.05 | 31,100 | 157,110 |
| 17/09/2564 | 5.10 | 5.10 | 5.00 | 5.05 | 59,800 | 302,905 |
| 16/09/2564 | 5.05 | 5.10 | 5.00 | 5.05 | 184,300 | 932,265 |
| 15/09/2564 | 5.05 | 5.05 | 4.98 | 5.00 | 328,200 | 1,642,130 |
| 14/09/2564 | 5.15 | 5.15 | 5.00 | 5.05 | 163,800 | 831,845 |
| 13/09/2564 | 5.15 | 5.20 | 5.10 | 5.15 | 391,900 | 2,006,200 |
| 10/09/2564 | 5.10 | 5.10 | 5.00 | 5.10 | 43,100 | 218,760 |
| 09/09/2564 | 5.05 | 5.10 | 5.05 | 5.10 | 53,100 | 270,050 |
| 08/09/2564 | 5.05 | 5.10 | 4.90 | 5.05 | 214,800 | 1,081,940 |
| 07/09/2564 | 5.10 | 5.15 | 5.00 | 5.05 | 164,500 | 830,630 |
| 06/09/2564 | 5.00 | 5.15 | 5.00 | 5.15 | 106,300 | 543,420 |
| 03/09/2564 | 5.05 | 5.15 | 4.98 | 5.05 | 113,200 | 569,330 |
| 02/09/2564 | 5.15 | 5.15 | 5.05 | 5.05 | 123,100 | 626,300 |
| 01/09/2564 | 5.15 | 5.20 | 5.10 | 5.15 | 167,300 | 855,545 |
| 31/08/2564 | 5.15 | 5.15 | 5.05 | 5.15 | 122,300 | 628,085 |
| 30/08/2564 | 5.10 | 5.15 | 5.05 | 5.15 | 159,300 | 812,930 |
| 27/08/2564 | 5.10 | 5.15 | 5.00 | 5.05 | 616,800 | 3,140,350 |
| 26/08/2564 | 5.00 | 5.10 | 4.98 | 5.10 | 659,900 | 3,342,145 |
| 25/08/2564 | 5.05 | 5.05 | 4.98 | 5.05 | 226,000 | 1,137,443 |
| 24/08/2564 | 5.00 | 5.05 | 5.00 | 5.00 | 285,600 | 1,435,020 |
| 23/08/2564 | 5.10 | 5.10 | 4.94 | 5.00 | 199,200 | 1,002,135 |
| 20/08/2564 | 4.98 | 5.05 | 4.94 | 5.05 | 151,200 | 758,001 |
| 19/08/2564 | 5.05 | 5.05 | 4.92 | 5.00 | 108,600 | 542,284 |
| 18/08/2564 | 5.00 | 5.05 | 4.96 | 4.96 | 93,200 | 466,790 |
| 17/08/2564 | 4.98 | 5.00 | 4.90 | 5.00 | 324,000 | 1,607,788 |
| 16/08/2564 | 5.00 | 5.00 | 4.86 | 4.94 | 295,800 | 1,454,400 |
| 13/08/2564 | 4.96 | 5.10 | 4.84 | 4.92 | 659,200 | 3,262,611 |
| 11/08/2564 | 5.05 | 5.05 | 4.96 | 4.96 | 309,000 | 1,545,497 |
| 10/08/2564 | 5.10 | 5.20 | 4.98 | 5.00 | 502,100 | 2,519,494 |
| 09/08/2564 | 5.10 | 5.35 | 5.00 | 5.05 | 1,466,500 | 7,590,275 |
| 06/08/2564 | 5.10 | 5.10 | 4.96 | 4.98 | 809,100 | 4,049,257 |
| 05/08/2564 | 4.96 | 4.98 | 4.94 | 4.96 | 176,200 | 873,140 |
| 04/08/2564 | 4.94 | 4.98 | 4.90 | 4.94 | 405,900 | 2,007,066 |
| 03/08/2564 | 4.92 | 4.96 | 4.86 | 4.94 | 192,700 | 945,346 |
| 02/08/2564 | 4.98 | 5.00 | 4.78 | 4.86 | 486,100 | 2,376,444 |
| 30/07/2564 | 4.98 | 5.10 | 4.96 | 4.98 | 589,300 | 2,942,660 |
| 29/07/2564 | 4.98 | 5.00 | 4.96 | 4.98 | 158,300 | 788,414 |
| 27/07/2564 | 5.05 | 5.05 | 4.96 | 4.98 | 182,000 | 906,908 |
| 23/07/2564 | 5.10 | 5.15 | 5.00 | 5.00 | 256,400 | 1,293,955 |
| 22/07/2564 | 4.96 | 5.05 | 4.94 | 5.05 | 280,400 | 1,401,075 |
| 21/07/2564 | 4.94 | 5.00 | 4.94 | 4.96 | 307,000 | 1,531,236 |
| 20/07/2564 | 4.98 | 5.00 | 4.88 | 4.92 | 180,700 | 891,882 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น