ราคาย้อนหลังจาก 27/08/2567 ถึง 20/11/2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณ (หุ้น) |
|---|---|---|---|---|---|
| ข้อมูลสรุป | |||||
| ก่อนหน้า 2 สัปดาห์ (24/10/2567 ถึง 06/11/2567) |
5.75 | 6.20 | 5.65 | 5.90 | 908,752,812 |
| ก่อนหน้า 4 สัปดาห์ (24/09/2567 ถึง 22/10/2567) |
5.50 | 5.90 | 5.30 | 5.65 | 1,570,053,766 |
| ข้อมูลราคาย้อนหลัง | |||||
| 20/11/2567 | 5.65 | 5.65 | 5.50 | 5.60 | 34,368,484 |
| 19/11/2567 | 5.65 | 5.65 | 5.60 | 5.60 | 18,948,493 |
| 18/11/2567 | 5.60 | 5.70 | 5.60 | 5.60 | 17,841,682 |
| 15/11/2567 | 5.65 | 5.70 | 5.60 | 5.60 | 40,296,268 |
| 14/11/2567 | 5.65 | 5.70 | 5.60 | 5.60 | 50,541,425 |
| 13/11/2567 | 5.75 | 5.75 | 5.60 | 5.75 | 75,956,127 |
| 12/11/2567 | 5.65 | 5.75 | 5.55 | 5.75 | 109,537,615 |
| 11/11/2567 | 5.75 | 5.75 | 5.45 | 5.60 | 229,437,780 |
| 08/11/2567 | 5.90 | 6.05 | 5.90 | 6.00 | 105,161,952 |
| 07/11/2567 | 5.90 | 6.00 | 5.85 | 5.85 | 82,576,330 |
| 06/11/2567 | 5.90 | 6.15 | 5.75 | 5.90 | 222,051,078 |
| 05/11/2567 | 5.90 | 5.95 | 5.75 | 5.90 | 57,724,399 |
| 04/11/2567 | 5.85 | 5.90 | 5.75 | 5.90 | 34,431,890 |
| 01/11/2567 | 5.80 | 5.90 | 5.75 | 5.90 | 42,322,451 |
| 31/10/2567 | 5.70 | 5.90 | 5.70 | 5.85 | 57,610,288 |
| 30/10/2567 | 5.75 | 5.80 | 5.65 | 5.75 | 57,484,771 |
| 29/10/2567 | 5.85 | 5.85 | 5.75 | 5.80 | 56,987,542 |
| 28/10/2567 | 6.15 | 6.20 | 5.85 | 5.85 | 149,456,808 |
| 25/10/2567 | 5.85 | 6.10 | 5.85 | 6.10 | 143,328,522 |
| 24/10/2567 | 5.75 | 5.90 | 5.70 | 5.80 | 87,355,063 |
| 22/10/2567 | 5.70 | 5.75 | 5.65 | 5.65 | 38,266,292 |
| 21/10/2567 | 5.75 | 5.80 | 5.70 | 5.70 | 51,409,726 |
| 18/10/2567 | 5.75 | 5.80 | 5.70 | 5.70 | 44,478,876 |
| 17/10/2567 | 5.70 | 5.90 | 5.70 | 5.75 | 157,290,179 |
| 16/10/2567 | 5.60 | 5.80 | 5.60 | 5.75 | 77,753,841 |
| 15/10/2567 | 5.60 | 5.70 | 5.60 | 5.60 | 63,147,882 |
| 11/10/2567 | 5.65 | 5.70 | 5.60 | 5.60 | 38,592,613 |
| 10/10/2567 | 5.65 | 5.70 | 5.60 | 5.65 | 86,799,963 |
| 09/10/2567 | 5.75 | 5.85 | 5.60 | 5.65 | 172,753,963 |
| 08/10/2567 | 5.60 | 5.85 | 5.60 | 5.80 | 180,953,747 |
| 07/10/2567 | 5.45 | 5.65 | 5.40 | 5.60 | 143,862,840 |
| 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 |