ราคาย้อนหลังจาก 17/04/2567 ถึง 15/07/2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณ (หุ้น) |
---|---|---|---|---|---|
ข้อมูลสรุป | |||||
ก่อนหน้า 2 สัปดาห์ (18/06/2567 ถึง 01/07/2567) |
5.30 | 5.45 | 4.78 | 4.90 | 1,037,115,692 |
ก่อนหน้า 4 สัปดาห์ (17/05/2567 ถึง 17/06/2567) |
5.45 | 5.65 | 5.20 | 5.30 | 1,285,411,385 |
ข้อมูลราคาย้อนหลัง | |||||
15/07/2567 | 5.00 | 5.20 | 4.98 | 5.15 | 75,000,821 |
12/07/2567 | 5.00 | 5.10 | 4.96 | 5.05 | 70,879,813 |
11/07/2567 | 4.90 | 4.94 | 4.90 | 4.92 | 25,154,785 |
10/07/2567 | 4.92 | 4.94 | 4.86 | 4.88 | 34,383,615 |
09/07/2567 | 4.94 | 4.96 | 4.86 | 4.92 | 60,808,822 |
08/07/2567 | 5.00 | 5.05 | 4.94 | 4.96 | 49,345,631 |
05/07/2567 | 4.92 | 5.00 | 4.90 | 5.00 | 48,898,847 |
04/07/2567 | 4.90 | 4.94 | 4.86 | 4.90 | 35,568,666 |
03/07/2567 | 4.82 | 4.88 | 4.80 | 4.86 | 22,468,596 |
02/07/2567 | 4.88 | 4.96 | 4.82 | 4.84 | 78,209,778 |
01/07/2567 | 4.86 | 4.96 | 4.86 | 4.90 | 46,791,390 |
28/06/2567 | 4.84 | 4.88 | 4.78 | 4.84 | 96,274,355 |
27/06/2567 | 4.94 | 4.96 | 4.82 | 4.84 | 76,969,889 |
26/06/2567 | 4.98 | 5.00 | 4.88 | 4.94 | 107,032,059 |
25/06/2567 | 5.05 | 5.05 | 4.98 | 4.98 | 88,052,581 |
24/06/2567 | 4.94 | 5.05 | 4.94 | 5.00 | 145,555,625 |
21/06/2567 | 5.05 | 5.05 | 4.82 | 4.92 | 236,204,003 |
20/06/2567 | 5.30 | 5.35 | 4.98 | 5.05 | 144,640,177 |
19/06/2567 | 5.35 | 5.45 | 5.35 | 5.35 | 78,614,953 |
18/06/2567 | 5.30 | 5.40 | 5.25 | 5.30 | 16,980,660 |
17/06/2567 | 5.30 | 5.35 | 5.20 | 5.30 | 32,016,317 |
14/06/2567 | 5.25 | 5.40 | 5.25 | 5.30 | 31,659,960 |
13/06/2567 | 5.30 | 5.40 | 5.25 | 5.25 | 44,198,628 |
12/06/2567 | 5.30 | 5.40 | 5.25 | 5.30 | 39,608,483 |
11/06/2567 | 5.40 | 5.40 | 5.25 | 5.30 | 77,852,588 |
10/06/2567 | 5.40 | 5.50 | 5.40 | 5.45 | 27,618,624 |
07/06/2567 | 5.40 | 5.50 | 5.35 | 5.40 | 52,532,139 |
06/06/2567 | 5.40 | 5.50 | 5.35 | 5.40 | 42,297,860 |
05/06/2567 | 5.60 | 5.60 | 5.40 | 5.45 | 52,350,453 |
04/06/2567 | 5.55 | 5.65 | 5.40 | 5.60 | 108,234,499 |
31/05/2567 | 5.35 | 5.45 | 5.30 | 5.45 | 63,525,461 |
30/05/2567 | 5.30 | 5.35 | 5.25 | 5.30 | 87,819,171 |
29/05/2567 | 5.45 | 5.50 | 5.35 | 5.40 | 49,592,164 |
28/05/2567 | 5.55 | 5.55 | 5.40 | 5.45 | 37,882,580 |
27/05/2567 | 5.55 | 5.65 | 5.50 | 5.50 | 88,882,650 |
24/05/2567 | 5.40 | 5.60 | 5.40 | 5.50 | 135,126,566 |
23/05/2567 | 5.50 | 5.55 | 5.40 | 5.45 | 107,600,432 |
21/05/2567 | 5.50 | 5.55 | 5.45 | 5.50 | 43,571,748 |
20/05/2567 | 5.50 | 5.55 | 5.45 | 5.45 | 104,861,186 |
17/05/2567 | 5.45 | 5.45 | 5.30 | 5.40 | 58,179,876 |
16/05/2567 | 5.25 | 5.45 | 5.20 | 5.45 | 109,848,224 |
15/05/2567 | 5.25 | 5.25 | 5.15 | 5.20 | 42,758,763 |
14/05/2567 | 5.30 | 5.35 | 5.20 | 5.25 | 41,249,436 |
13/05/2567 | 5.20 | 5.40 | 5.15 | 5.30 | 156,321,959 |
10/05/2567 | 4.98 | 5.05 | 4.96 | 5.05 | 23,917,980 |
09/05/2567 | 4.96 | 5.00 | 4.94 | 5.00 | 45,628,996 |
08/05/2567 | 5.05 | 5.10 | 5.00 | 5.05 | 56,899,573 |
07/05/2567 | 5.15 | 5.15 | 5.05 | 5.05 | 40,127,009 |
03/05/2567 | 5.10 | 5.15 | 5.05 | 5.10 | 44,048,491 |
02/05/2567 | 5.00 | 5.15 | 5.00 | 5.10 | 95,074,679 |
30/04/2567 | 5.05 | 5.05 | 4.96 | 5.00 | 83,850,073 |
29/04/2567 | 4.90 | 5.10 | 4.90 | 5.00 | 143,459,932 |
26/04/2567 | 4.82 | 4.92 | 4.82 | 4.88 | 51,191,332 |
25/04/2567 | 4.86 | 4.88 | 4.80 | 4.84 | 37,778,825 |
24/04/2567 | 4.80 | 4.88 | 4.78 | 4.86 | 55,964,204 |
23/04/2567 | 4.68 | 4.80 | 4.68 | 4.76 | 35,931,686 |
22/04/2567 | 4.72 | 4.78 | 4.66 | 4.66 | 55,817,936 |
19/04/2567 | 4.70 | 4.74 | 4.64 | 4.68 | 73,059,333 |
18/04/2567 | 4.82 | 4.84 | 4.76 | 4.78 | 43,020,170 |
17/04/2567 | 4.78 | 4.84 | 4.76 | 4.80 | 43,231,962 |