ราคาย้อนหลังจาก 10/07/2567 ถึง 04/10/2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณ (หุ้น) |
|---|---|---|---|---|---|
| ข้อมูลสรุป | |||||
| ก่อนหน้า 2 สัปดาห์ (09/09/2567 ถึง 20/09/2567) |
5.50 | 5.70 | 5.45 | 5.50 | 656,111,282 |
| ก่อนหน้า 4 สัปดาห์ (09/08/2567 ถึง 06/09/2567) |
5.10 | 5.60 | 4.94 | 5.45 | 881,141,680 |
| ข้อมูลราคาย้อนหลัง | |||||
| 04/10/2567 | 5.45 | 5.50 | 5.35 | 5.50 | 60,034,811 |
| 03/10/2567 | 5.50 | 5.55 | 5.40 | 5.45 | 40,821,814 |
| 02/10/2567 | 5.55 | 5.65 | 5.45 | 5.45 | 166,890,100 |
| 01/10/2567 | 5.50 | 5.60 | 5.45 | 5.50 | 43,941,377 |
| 30/09/2567 | 5.40 | 5.45 | 5.30 | 5.45 | 53,720,892 |
| 27/09/2567 | 5.40 | 5.50 | 5.35 | 5.35 | 38,118,281 |
| 26/09/2567 | 5.50 | 5.50 | 5.40 | 5.45 | 43,275,791 |
| 25/09/2567 | 5.45 | 5.50 | 5.40 | 5.45 | 28,184,368 |
| 24/09/2567 | 5.50 | 5.55 | 5.40 | 5.45 | 39,756,410 |
| 23/09/2567 | 5.45 | 5.50 | 5.40 | 5.45 | 42,973,009 |
| 20/09/2567 | 5.60 | 5.60 | 5.50 | 5.50 | 53,900,533 |
| 19/09/2567 | 5.55 | 5.65 | 5.50 | 5.60 | 59,144,899 |
| 18/09/2567 | 5.60 | 5.65 | 5.55 | 5.60 | 66,356,267 |
| 17/09/2567 | 5.55 | 5.65 | 5.55 | 5.60 | 54,883,483 |
| 16/09/2567 | 5.60 | 5.65 | 5.50 | 5.55 | 49,218,486 |
| 13/09/2567 | 5.60 | 5.65 | 5.50 | 5.60 | 29,689,501 |
| 12/09/2567 | 5.60 | 5.70 | 5.50 | 5.55 | 107,960,854 |
| 11/09/2567 | 5.65 | 5.65 | 5.45 | 5.50 | 81,751,614 |
| 10/09/2567 | 5.55 | 5.65 | 5.50 | 5.65 | 54,991,903 |
| 09/09/2567 | 5.50 | 5.65 | 5.45 | 5.55 | 98,213,742 |
| 06/09/2567 | 5.50 | 5.60 | 5.40 | 5.45 | 79,616,541 |
| 05/09/2567 | 5.25 | 5.50 | 5.25 | 5.50 | 92,383,458 |
| 04/09/2567 | 5.25 | 5.35 | 5.20 | 5.25 | 43,262,207 |
| 03/09/2567 | 5.30 | 5.35 | 5.25 | 5.25 | 26,916,203 |
| 02/09/2567 | 5.35 | 5.35 | 5.25 | 5.25 | 19,480,067 |
| 30/08/2567 | 5.40 | 5.40 | 5.30 | 5.30 | 40,108,667 |
| 29/08/2567 | 5.40 | 5.45 | 5.30 | 5.35 | 62,323,292 |
| 28/08/2567 | 5.25 | 5.45 | 5.25 | 5.45 | 76,745,372 |
| 27/08/2567 | 5.20 | 5.25 | 5.10 | 5.20 | 28,990,900 |
| 26/08/2567 | 5.15 | 5.20 | 5.10 | 5.20 | 23,909,883 |
| 23/08/2567 | 5.05 | 5.15 | 5.05 | 5.15 | 21,995,210 |
| 22/08/2567 | 5.15 | 5.20 | 5.05 | 5.10 | 16,034,035 |
| 21/08/2567 | 5.05 | 5.15 | 5.05 | 5.15 | 20,163,849 |
| 20/08/2567 | 5.10 | 5.10 | 4.96 | 5.05 | 69,623,630 |
| 19/08/2567 | 5.10 | 5.10 | 5.00 | 5.10 | 45,614,498 |
| 16/08/2567 | 5.05 | 5.15 | 5.05 | 5.10 | 15,484,866 |
| 15/08/2567 | 5.10 | 5.15 | 4.94 | 5.05 | 66,275,777 |
| 14/08/2567 | 5.15 | 5.20 | 5.05 | 5.10 | 31,494,201 |
| 13/08/2567 | 5.25 | 5.30 | 5.10 | 5.15 | 50,775,982 |
| 09/08/2567 | 5.10 | 5.25 | 5.05 | 5.20 | 49,943,042 |
| 08/08/2567 | 5.00 | 5.10 | 5.00 | 5.05 | 18,841,874 |
| 07/08/2567 | 4.96 | 5.10 | 4.94 | 5.10 | 26,096,601 |
| 06/08/2567 | 5.00 | 5.05 | 4.92 | 4.92 | 30,499,140 |
| 05/08/2567 | 5.05 | 5.10 | 4.94 | 5.00 | 93,401,387 |
| 02/08/2567 | 5.20 | 5.20 | 5.15 | 5.20 | 16,964,651 |
| 01/08/2567 | 5.25 | 5.35 | 5.20 | 5.25 | 33,521,630 |
| 31/07/2567 | 5.20 | 5.25 | 5.15 | 5.25 | 70,169,603 |
| 30/07/2567 | 5.20 | 5.25 | 5.05 | 5.15 | 79,529,520 |
| 26/07/2567 | 5.05 | 5.20 | 5.05 | 5.15 | 27,218,416 |
| 25/07/2567 | 5.00 | 5.10 | 4.98 | 5.05 | 21,829,449 |
| 24/07/2567 | 5.05 | 5.10 | 4.98 | 5.05 | 52,700,760 |
| 23/07/2567 | 5.15 | 5.15 | 5.00 | 5.05 | 28,139,744 |
| 19/07/2567 | 5.20 | 5.25 | 5.05 | 5.10 | 47,164,296 |
| 18/07/2567 | 5.15 | 5.30 | 5.15 | 5.25 | 59,357,837 |
| 17/07/2567 | 5.15 | 5.25 | 5.05 | 5.10 | 25,267,230 |
| 16/07/2567 | 5.15 | 5.25 | 5.10 | 5.15 | 51,589,739 |
| 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 |