Filter Dates :
11 ก.พ. 2564 ถึง 17 พ.ค. 2564
วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 16/04/2564 ถึง 29/04/2564 )		 7.25 8.10 7.25 7.60 125,386,900 972,131,045
ก่อนหน้า 4 สัปดาห์
( 15/03/2564 ถึง 12/04/2564 )		 7.05 7.85 6.75 7.35 117,015,700 864,394,865
ข้อมูลราคาย้อนหลัง
17/05/2564 8.15 8.35 8.00 8.25 11,947,600 97,784,160
14/05/2564 8.70 8.70 8.15 8.20 19,395,100 162,266,805
13/05/2564 7.90 8.70 7.90 8.50 62,248,800 513,885,685
12/05/2564 8.05 8.20 7.85 7.90 57,201,000 458,833,155
11/05/2564 7.75 7.80 7.60 7.80 11,708,800 90,412,365
10/05/2564 7.60 7.70 7.50 7.65 3,737,100 28,400,710
07/05/2564 7.70 7.85 7.65 7.65 6,113,000 47,259,720
06/05/2564 7.60 7.70 7.60 7.65 3,256,900 24,907,490
05/05/2564 7.75 7.80 7.60 7.60 12,802,800 98,927,410
30/04/2564 7.60 7.65 7.50 7.60 4,801,800 36,393,945
29/04/2564 7.90 7.90 7.45 7.60 18,057,800 137,862,405
28/04/2564 7.85 8.10 7.75 7.85 22,069,800 175,258,600
27/04/2564 7.75 8.00 7.65 7.75 10,180,100 79,883,070
26/04/2564 7.65 7.85 7.55 7.75 6,950,700 53,666,700
23/04/2564 7.70 7.75 7.50 7.50 6,652,600 50,756,635
22/04/2564 7.85 8.05 7.65 7.65 19,694,000 153,888,685
21/04/2564 7.65 7.90 7.60 7.75 5,267,000 40,663,365
20/04/2564 7.55 8.00 7.50 7.75 24,874,300 193,072,215
19/04/2564 7.70 7.70 7.50 7.50 5,060,000 38,252,470
16/04/2564 7.25 7.55 7.25 7.45 6,580,600 48,826,900
12/04/2564 7.75 7.85 7.35 7.35 33,752,100 258,086,985
09/04/2564 7.45 7.60 7.25 7.55 26,531,400 197,829,835
08/04/2564 6.80 7.25 6.80 7.25 4,888,800 34,548,110
07/04/2564 6.95 7.00 6.75 6.80 1,384,900 9,524,470
05/04/2564 7.20 7.20 6.90 6.95 3,009,300 21,058,410
02/04/2564 7.15 7.30 7.05 7.15 3,209,200 23,129,740
01/04/2564 7.20 7.20 7.05 7.10 1,456,200 10,369,425
31/03/2564 7.15 7.25 7.10 7.10 1,850,000 13,167,980
30/03/2564 7.30 7.35 7.15 7.15 2,351,100 17,036,200
29/03/2564 7.10 7.40 7.10 7.25 4,816,500 34,821,365
26/03/2564 7.30 7.30 7.10 7.10 1,622,900 11,638,705
25/03/2564 7.40 7.40 7.25 7.25 1,203,800 8,777,415
24/03/2564 7.35 7.40 7.30 7.40 1,566,900 11,532,160
23/03/2564 7.45 7.55 7.30 7.40 6,613,500 49,003,955
22/03/2564 7.35 7.50 7.30 7.40 9,546,500 70,709,535
19/03/2564 7.05 7.30 7.00 7.25 4,613,400 33,028,235
18/03/2564 7.00 7.05 6.90 7.00 1,141,200 7,953,370
17/03/2564 7.15 7.15 6.90 6.90 1,954,300 13,690,335
16/03/2564 7.05 7.15 7.00 7.05 2,212,700 15,658,110
15/03/2564 7.05 7.10 6.75 6.95 3,291,000 22,830,525
12/03/2564 7.15 7.20 7.05 7.05 1,644,500 11,696,665
11/03/2564 7.25 7.25 7.10 7.15 3,328,800 23,897,155
10/03/2564 7.20 7.30 7.20 7.20 2,618,500 18,905,490
09/03/2564 7.25 7.55 7.10 7.20 17,262,600 126,144,725
08/03/2564 7.30 7.35 7.10 7.20 2,041,800 14,698,045
05/03/2564 7.35 7.45 7.20 7.25 3,170,500 23,181,075
04/03/2564 7.30 7.65 7.20 7.35 15,741,200 117,530,315
03/03/2564 7.15 7.25 7.10 7.25 3,259,400 23,429,680
02/03/2564 7.15 7.30 7.15 7.15 2,619,500 18,874,405
01/03/2564 7.30 7.35 7.10 7.15 3,973,100 28,714,540
25/02/2564 7.15 7.40 7.05 7.40 7,999,000 57,784,675
24/02/2564 7.35 7.75 7.10 7.10 27,602,400 206,839,290
23/02/2564 7.10 7.40 7.10 7.25 4,192,000 30,617,035
22/02/2564 7.40 7.40 7.05 7.15 3,642,700 26,293,385
19/02/2564 7.25 7.45 7.00 7.35 5,032,100 36,497,060
18/02/2564 7.15 7.35 7.15 7.25 3,735,800 27,077,635
17/02/2564 7.15 7.40 7.05 7.15 13,668,200 99,257,805
16/02/2564 6.85 7.30 6.80 7.15 18,948,300 134,485,065
15/02/2564 7.00 7.05 6.75 6.75 7,449,100 51,508,385
11/02/2564 6.65 6.95 6.60 6.85 5,161,000 35,075,655