ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:      จาก ถึง
ราคาย้อนหลังจาก 13/05/2565 ถึง 11/08/2565

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ (หุ้น)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(12/07/2565 ถึง 26/07/2565)
3.00 3.02 2.90 3.00 348,495,486
ก่อนหน้า 4 สัปดาห์
(14/06/2565 ถึง 11/07/2565)
3.08 3.14 2.84 3.00 899,224,705
ข้อมูลราคาย้อนหลัง
11/08/2565 3.12 3.16 3.10 3.14 42,219,580
10/08/2565 3.16 3.18 3.10 3.12 58,433,054
09/08/2565 3.16 3.16 3.12 3.16 29,086,768
08/08/2565 3.16 3.16 3.12 3.16 47,518,393
05/08/2565 3.10 3.18 3.08 3.18 62,655,065
04/08/2565 3.14 3.16 3.06 3.10 74,571,857
03/08/2565 3.06 3.10 3.04 3.10 80,098,757
02/08/2565 3.04 3.06 3.02 3.04 24,344,082
01/08/2565 3.02 3.08 3.02 3.06 41,139,890
27/07/2565 3.00 3.02 2.98 3.00 30,889,831
26/07/2565 3.02 3.02 2.98 3.00 18,946,667
25/07/2565 2.94 3.00 2.92 2.98 45,434,507
22/07/2565 2.94 2.96 2.92 2.94 32,650,958
21/07/2565 2.90 2.94 2.90 2.94 19,219,750
20/07/2565 2.94 2.96 2.90 2.90 36,455,510
19/07/2565 2.94 2.96 2.90 2.94 44,602,334
18/07/2565 2.94 2.98 2.92 2.96 46,315,954
15/07/2565 2.94 2.96 2.90 2.94 33,579,067
14/07/2565 3.00 3.00 2.92 2.94 53,981,970
12/07/2565 3.00 3.02 2.96 3.00 17,308,769
11/07/2565 2.94 3.02 2.92 3.00 35,780,169
08/07/2565 2.98 2.98 2.94 2.94 27,447,620
07/07/2565 2.88 2.98 2.88 2.98 53,147,160
06/07/2565 2.90 2.92 2.84 2.88 87,783,986
05/07/2565 3.04 3.04 2.88 2.92 129,260,582
04/07/2565 3.08 3.08 3.02 3.04 44,406,851
01/07/2565 3.06 3.10 3.02 3.08 28,238,483
30/06/2565 3.06 3.10 3.04 3.06 25,490,662
29/06/2565 3.08 3.10 3.06 3.06 41,243,737
28/06/2565 3.06 3.10 3.04 3.10 24,499,690
27/06/2565 3.08 3.10 3.04 3.04 54,627,550
24/06/2565 3.04 3.08 3.04 3.06 16,868,819
23/06/2565 3.02 3.06 3.02 3.02 40,658,488
22/06/2565 3.08 3.08 3.00 3.02 71,790,645
21/06/2565 3.06 3.08 3.04 3.08 34,443,135
20/06/2565 3.06 3.08 3.02 3.06 27,456,189
17/06/2565 3.04 3.10 3.02 3.06 43,281,733
16/06/2565 3.14 3.14 3.04 3.04 44,649,752
15/06/2565 3.10 3.12 3.08 3.10 37,307,241
14/06/2565 3.08 3.12 3.08 3.10 30,842,213
13/06/2565 3.18 3.18 3.08 3.10 78,545,406
10/06/2565 3.20 3.24 3.20 3.20 40,371,701
09/06/2565 3.24 3.26 3.22 3.22 29,590,882
08/06/2565 3.24 3.26 3.22 3.24 31,680,846
07/06/2565 3.22 3.24 3.18 3.22 27,999,542
06/06/2565 3.24 3.24 3.18 3.20 32,343,305
02/06/2565 3.24 3.24 3.20 3.22 52,993,761
01/06/2565 3.20 3.28 3.18 3.26 90,002,081
31/05/2565 3.20 3.22 3.18 3.20 40,027,086
30/05/2565 3.18 3.24 3.16 3.22 81,916,209
27/05/2565 3.14 3.20 3.12 3.16 53,612,731
26/05/2565 3.14 3.14 3.10 3.12 19,892,490
25/05/2565 3.08 3.16 3.08 3.10 79,281,755
24/05/2565 3.16 3.16 3.10 3.10 49,276,459
23/05/2565 3.16 3.16 3.12 3.16 25,456,495
20/05/2565 3.18 3.18 3.12 3.14 58,245,800
19/05/2565 3.12 3.18 3.10 3.14 21,689,700
18/05/2565 3.16 3.20 3.10 3.18 49,378,700
17/05/2565 3.08 3.18 3.08 3.14 59,858,700
13/05/2565 3.06 3.06 3.02 3.04 33,596,600