Filter Dates :
29 ต.ค. 2562 ถึง 24 ม.ค. 2563
วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 26/12/2562 ถึง 10/01/2563 )
5.15 5.25 4.98 5.00 1,334,400 6,737,930
ก่อนหน้า 4 สัปดาห์
( 26/11/2562 ถึง 25/12/2562 )
5.50 5.50 4.96 5.25 5,072,700 26,174,208
ข้อมูลราคาย้อนหลัง
24/01/2563 5.00 5.05 4.98 4.98 94,100 470,056
23/01/2563 4.98 5.00 4.98 4.98 146,300 729,472
22/01/2563 4.98 5.00 4.98 4.98 228,500 1,141,816
21/01/2563 5.00 5.05 4.98 5.00 286,800 1,432,785
20/01/2563 5.15 5.15 5.00 5.00 156,000 790,815
17/01/2563 5.05 5.20 5.05 5.10 254,400 1,298,380
16/01/2563 4.98 5.05 4.98 5.05 52,300 261,659
15/01/2563 5.05 5.05 4.96 4.98 150,400 750,136
14/01/2563 5.00 5.05 5.00 5.05 6,000 30,205
13/01/2563 5.00 5.05 5.00 5.05 55,000 277,380
10/01/2563 5.05 5.05 5.00 5.00 242,000 1,214,350
09/01/2563 5.10 5.10 5.00 5.00 66,100 331,015
08/01/2563 5.05 5.05 4.98 5.00 421,000 2,101,780
07/01/2563 5.05 5.10 5.00 5.05 109,200 551,470
06/01/2563 5.10 5.10 5.05 5.05 200,900 1,016,680
03/01/2563 5.15 5.20 5.15 5.15 100,200 520,025
02/01/2563 5.25 5.25 5.10 5.15 40,700 209,570
30/12/2562 5.05 5.20 5.05 5.20 47,600 246,335
27/12/2562 5.10 5.20 5.10 5.10 38,300 196,465
26/12/2562 5.15 5.15 5.10 5.10 68,400 350,240
25/12/2562 5.20 5.25 5.15 5.25 209,000 1,091,350
24/12/2562 5.10 5.15 5.10 5.15 90,500 465,925
23/12/2562 5.00 5.15 5.00 5.15 511,000 2,572,745
20/12/2562 5.05 5.10 5.00 5.00 113,900 573,585
19/12/2562 5.10 5.10 5.05 5.05 170,600 861,630
18/12/2562 5.05 5.10 5.05 5.10 145,600 737,655
17/12/2562 5.05 5.10 5.05 5.05 153,800 779,250
16/12/2562 5.25 5.30 5.00 5.10 104,900 534,170
13/12/2562 5.25 5.25 5.20 5.20 159,400 831,665
12/12/2562 5.10 5.15 5.10 5.10 52,000 265,700
11/12/2562 5.10 5.15 5.05 5.15 99,100 509,800
09/12/2562 5.05 5.20 5.05 5.10 339,600 1,734,055
06/12/2562 5.15 5.15 5.00 5.05 219,900 1,106,050
04/12/2562 5.10 5.15 5.05 5.15 60,000 304,740
03/12/2562 5.05 5.20 5.00 5.15 225,700 1,142,870
02/12/2562 5.35 5.35 5.05 5.30 215,000 1,110,030
29/11/2562 5.20 5.35 4.96 5.30 1,186,500 6,101,118
28/11/2562 5.35 5.40 5.15 5.15 429,100 2,256,630
27/11/2562 5.40 5.45 5.35 5.35 207,300 1,114,725
26/11/2562 5.50 5.50 5.40 5.45 379,800 2,080,515
25/11/2562 5.50 5.50 5.40 5.50 145,300 792,015
22/11/2562 5.45 5.45 5.40 5.40 65,800 358,135
21/11/2562 5.35 5.45 5.35 5.40 84,600 455,550
20/11/2562 5.45 5.45 5.35 5.35 202,800 1,092,245
19/11/2562 5.50 5.50 5.40 5.45 81,400 441,875
18/11/2562 5.50 5.50 5.35 5.40 198,500 1,073,470
15/11/2562 5.50 5.50 5.40 5.50 117,400 642,000
14/11/2562 5.60 5.60 5.50 5.55 142,300 789,240
13/11/2562 5.65 5.65 5.55 5.60 271,400 1,517,030
12/11/2562 5.45 5.65 5.40 5.60 344,300 1,919,420
11/11/2562 5.55 5.55 5.45 5.50 65,500 360,795
08/11/2562 5.55 5.55 5.45 5.55 448,400 2,466,880
07/11/2562 5.30 5.45 5.30 5.45 431,200 2,335,185
06/11/2562 5.60 5.60 5.35 5.40 737,500 4,044,550
05/11/2562 5.60 5.75 5.60 5.70 342,500 1,945,085
04/11/2562 5.60 5.65 5.55 5.60 93,700 525,435
01/11/2562 5.40 5.70 5.40 5.55 451,100 2,520,460
31/10/2562 5.25 5.50 5.20 5.50 355,600 1,901,270
30/10/2562 5.30 5.30 5.20 5.25 27,500 143,920
29/10/2562 5.20 5.25 5.20 5.25 207,700 1,090,370