Filter Dates :
12 พ.ค. 2563 ถึง 07 ส.ค. 2563
วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 09/07/2563 ถึง 22/07/2563 )
4.32 4.54 4.30 4.50 12,630,800 55,808,628
ก่อนหน้า 4 สัปดาห์
( 10/06/2563 ถึง 08/07/2563 )
4.52 4.78 4.16 4.34 29,314,000 131,711,358
ข้อมูลราคาย้อนหลัง
07/08/2563 4.58 4.66 4.56 4.66 2,405,800 11,092,514
06/08/2563 4.56 4.68 4.50 4.60 5,341,200 24,561,926
05/08/2563 4.54 4.68 4.42 4.58 12,733,100 57,917,898
04/08/2563 4.46 4.54 4.44 4.54 1,800,500 8,096,286
03/08/2563 4.40 4.54 4.34 4.42 6,603,800 29,369,452
31/07/2563 4.38 4.40 4.30 4.40 405,800 1,768,816
30/07/2563 4.44 4.46 4.36 4.40 631,800 2,785,010
29/07/2563 4.40 4.46 4.36 4.46 956,200 4,226,760
24/07/2563 4.42 4.48 4.38 4.42 1,044,600 4,612,732
23/07/2563 4.52 4.56 4.36 4.48 8,934,900 39,985,994
22/07/2563 4.44 4.54 4.42 4.50 3,564,400 15,968,144
21/07/2563 4.42 4.44 4.40 4.44 662,900 2,924,334
20/07/2563 4.38 4.40 4.36 4.38 260,600 1,144,144
17/07/2563 4.40 4.44 4.38 4.42 694,300 3,059,454
16/07/2563 4.34 4.48 4.34 4.44 1,972,400 8,692,634
15/07/2563 4.40 4.44 4.36 4.38 1,320,800 5,808,232
14/07/2563 4.38 4.42 4.36 4.38 1,118,500 4,899,882
13/07/2563 4.34 4.44 4.34 4.40 1,133,000 4,973,486
10/07/2563 4.40 4.42 4.30 4.38 540,600 2,351,234
09/07/2563 4.32 4.44 4.32 4.40 1,363,300 5,987,084
08/07/2563 4.30 4.38 4.30 4.34 671,900 2,927,070
07/07/2563 4.34 4.38 4.30 4.30 1,211,800 5,261,752
03/07/2563 4.32 4.38 4.32 4.38 135,600 591,366
02/07/2563 4.36 4.40 4.30 4.40 595,400 2,588,264
01/07/2563 4.32 4.36 4.30 4.36 716,800 3,106,820
30/06/2563 4.28 4.38 4.28 4.32 1,193,900 5,164,440
29/06/2563 4.30 4.30 4.22 4.30 159,500 678,304
26/06/2563 4.34 4.36 4.30 4.32 288,500 1,248,382
25/06/2563 4.24 4.36 4.16 4.32 883,600 3,775,356
24/06/2563 4.28 4.30 4.20 4.26 885,400 3,765,584
23/06/2563 4.38 4.52 4.26 4.26 4,445,900 19,745,438
22/06/2563 4.46 4.48 4.40 4.40 319,600 1,418,216
19/06/2563 4.58 4.60 4.42 4.44 2,492,800 11,223,412
18/06/2563 4.56 4.60 4.50 4.60 1,313,300 5,971,390
17/06/2563 4.54 4.58 4.50 4.58 801,900 3,633,410
16/06/2563 4.56 4.64 4.46 4.52 2,959,800 13,442,580
15/06/2563 4.54 4.68 4.50 4.52 1,031,100 4,706,798
12/06/2563 4.48 4.64 4.48 4.56 1,221,700 5,532,478
11/06/2563 4.66 4.78 4.50 4.60 5,155,000 23,971,134
10/06/2563 4.52 4.64 4.48 4.64 2,830,500 12,959,164
09/06/2563 4.62 4.64 4.50 4.50 1,939,700 8,835,532
08/06/2563 4.56 4.68 4.52 4.58 3,708,700 17,036,558
05/06/2563 4.54 4.62 4.52 4.54 2,077,400 9,468,264
04/06/2563 4.54 4.62 4.50 4.52 3,680,400 16,697,150
02/06/2563 4.48 4.58 4.44 4.50 4,334,200 19,537,634
01/06/2563 4.48 4.52 4.44 4.48 618,100 2,759,058
29/05/2563 4.48 4.50 4.38 4.48 1,574,900 6,985,104
28/05/2563 4.48 4.74 4.44 4.48 4,304,600 19,585,234
27/05/2563 4.42 4.50 4.40 4.44 1,546,400 6,866,752
26/05/2563 4.50 4.50 4.38 4.38 1,090,000 4,820,116
25/05/2563 4.50 4.50 4.42 4.48 569,700 2,551,922
22/05/2563 4.60 4.62 4.40 4.50 3,589,100 16,209,268
21/05/2563 4.36 4.60 4.36 4.60 8,820,700 39,638,842
20/05/2563 4.30 4.36 4.30 4.34 886,100 3,840,208
19/05/2563 4.26 4.32 4.26 4.30 832,700 3,578,732
18/05/2563 4.32 4.32 4.24 4.24 852,900 3,641,034
15/05/2563 4.38 4.38 4.30 4.38 1,058,300 4,598,878
14/05/2563 4.32 4.46 4.28 4.38 2,525,700 11,030,860
13/05/2563 4.30 4.38 4.26 4.36 2,991,600 12,952,402
12/05/2563 4.16 4.40 4.10 4.32 7,020,700 30,034,788