26 ม.ค. 2567 ถึง 25 เม.ย. 2567
วันที่ |
ราคาเปิด |
ราคาสูงสุด |
ราคาต่ำสุด |
ราคาปิด |
ปริมาณซื้อขาย (หุ้น) |
มูลค่าการซื้อขาย (บาท) |
ข้อมูลสรุป |
ก่อนหน้า 2 สัปดาห์ ( 25/03/2567 ถึง 05/04/2567 ) |
9.10 |
9.10 |
8.35 |
8.50 |
11,205,484 |
98,176,810 |
ก่อนหน้า 4 สัปดาห์ ( 23/02/2567 ถึง 22/03/2567 ) |
9.60 |
9.75 |
9.00 |
9.10 |
32,962,469 |
305,753,875 |
ข้อมูลราคาย้อนหลัง |
25/04/2567 |
8.75 |
8.75 |
8.65 |
8.75 |
240,183 |
2,088,290 |
24/04/2567 |
8.75 |
8.75 |
8.55 |
8.75 |
365,825 |
3,168,150 |
23/04/2567 |
8.50 |
8.75 |
8.40 |
8.75 |
1,195,030 |
10,290,900 |
22/04/2567 |
8.10 |
8.50 |
8.10 |
8.50 |
1,711,424 |
14,182,830 |
19/04/2567 |
8.25 |
8.25 |
8.00 |
8.05 |
1,024,614 |
8,314,700 |
18/04/2567 |
8.50 |
8.50 |
8.30 |
8.40 |
678,069 |
5,674,170 |
17/04/2567 |
8.55 |
8.55 |
8.40 |
8.45 |
728,015 |
6,141,500 |
11/04/2567 |
8.70 |
8.70 |
8.55 |
8.65 |
517,422 |
4,444,365 |
10/04/2567 |
8.60 |
8.75 |
8.60 |
8.75 |
454,515 |
3,942,045 |
09/04/2567 |
8.45 |
8.60 |
8.45 |
8.60 |
617,950 |
5,280,570 |
05/04/2567 |
8.55 |
8.55 |
8.40 |
8.50 |
489,013 |
4,153,455 |
04/04/2567 |
8.55 |
8.65 |
8.35 |
8.55 |
758,486 |
6,426,050 |
03/04/2567 |
8.75 |
8.75 |
8.60 |
8.60 |
440,853 |
3,823,130 |
02/04/2567 |
8.75 |
8.75 |
8.55 |
8.75 |
1,909,679 |
16,504,295 |
01/04/2567 |
8.70 |
8.75 |
8.60 |
8.75 |
417,714 |
3,625,515 |
29/03/2567 |
8.70 |
8.80 |
8.60 |
8.75 |
1,054,257 |
9,123,360 |
28/03/2567 |
9.05 |
9.05 |
8.65 |
8.65 |
1,556,710 |
13,674,825 |
27/03/2567 |
8.95 |
9.05 |
8.90 |
9.05 |
842,420 |
7,580,345 |
26/03/2567 |
9.00 |
9.00 |
8.80 |
8.90 |
1,023,814 |
9,091,860 |
25/03/2567 |
9.10 |
9.10 |
8.80 |
8.95 |
2,712,538 |
24,173,975 |
22/03/2567 |
9.10 |
9.20 |
9.10 |
9.10 |
1,506,797 |
13,782,505 |
21/03/2567 |
9.15 |
9.20 |
9.10 |
9.15 |
1,166,532 |
10,673,310 |
20/03/2567 |
9.15 |
9.20 |
9.00 |
9.10 |
1,600,463 |
14,600,870 |
19/03/2567 |
9.25 |
9.25 |
9.15 |
9.20 |
1,389,401 |
12,780,475 |
18/03/2567 |
9.30 |
9.30 |
9.10 |
9.10 |
2,576,156 |
23,589,325 |
15/03/2567 |
9.25 |
9.40 |
9.20 |
9.25 |
2,310,625 |
21,435,770 |
14/03/2567 |
9.20 |
9.25 |
9.10 |
9.25 |
3,372,659 |
30,885,005 |
13/03/2567 |
9.20 |
9.25 |
9.10 |
9.15 |
2,366,252 |
21,673,040 |
12/03/2567 |
9.20 |
9.25 |
9.15 |
9.20 |
564,723 |
5,201,160 |
11/03/2567 |
9.35 |
9.35 |
9.15 |
9.20 |
2,082,805 |
19,163,490 |
08/03/2567 |
9.20 |
9.35 |
9.20 |
9.30 |
1,803,805 |
16,743,355 |
07/03/2567 |
9.25 |
9.30 |
9.15 |
9.30 |
931,558 |
8,585,570 |
06/03/2567 |
9.20 |
9.30 |
9.15 |
9.30 |
1,197,106 |
11,046,270 |
05/03/2567 |
9.20 |
9.20 |
9.05 |
9.15 |
1,213,214 |
11,071,555 |
04/03/2567 |
9.50 |
9.50 |
9.15 |
9.20 |
1,800,532 |
16,737,350 |
01/03/2567 |
9.60 |
9.60 |
9.45 |
9.50 |
386,408 |
3,674,230 |
29/02/2567 |
9.70 |
9.70 |
9.50 |
9.55 |
2,170,465 |
20,736,275 |
28/02/2567 |
9.55 |
9.75 |
9.45 |
9.70 |
2,474,932 |
23,827,630 |
27/02/2567 |
9.60 |
9.60 |
9.45 |
9.50 |
1,087,102 |
10,327,970 |
23/02/2567 |
9.60 |
9.65 |
9.55 |
9.60 |
960,934 |
9,218,720 |
22/02/2567 |
9.50 |
9.65 |
9.45 |
9.65 |
1,826,623 |
17,453,355 |
21/02/2567 |
9.50 |
9.55 |
9.35 |
9.45 |
3,102,124 |
29,343,370 |
20/02/2567 |
9.85 |
9.95 |
9.50 |
9.60 |
3,563,082 |
34,576,115 |
19/02/2567 |
9.85 |
9.85 |
9.65 |
9.80 |
2,156,870 |
21,026,885 |
16/02/2567 |
9.90 |
9.95 |
9.80 |
9.80 |
1,844,091 |
18,146,225 |
15/02/2567 |
10.00 |
10.20 |
9.85 |
9.85 |
5,561,163 |
55,648,165 |
14/02/2567 |
10.00 |
10.10 |
9.75 |
9.95 |
7,279,207 |
72,572,765 |
13/02/2567 |
9.70 |
9.90 |
9.70 |
9.90 |
1,823,807 |
17,927,405 |
12/02/2567 |
9.75 |
9.75 |
9.65 |
9.65 |
1,033,015 |
7,031,895 |
09/02/2567 |
9.75 |
9.80 |
9.65 |
9.80 |
439,800 |
4,293,665 |
08/02/2567 |
9.90 |
9.90 |
9.65 |
9.70 |
521,335 |
5,083,805 |
07/02/2567 |
9.95 |
10.00 |
9.80 |
9.80 |
890,102 |
8,780,330 |
06/02/2567 |
9.90 |
10.00 |
9.85 |
9.95 |
1,394,133 |
13,842,640 |
05/02/2567 |
9.70 |
9.90 |
9.65 |
9.90 |
1,888,641 |
18,526,630 |
02/02/2567 |
9.65 |
9.80 |
9.60 |
9.65 |
1,318,728 |
12,804,830 |
01/02/2567 |
9.65 |
9.80 |
9.60 |
9.65 |
746,621 |
7,227,825 |
31/01/2567 |
9.75 |
9.75 |
9.65 |
9.70 |
2,300,061 |
22,303,995 |
30/01/2567 |
9.85 |
9.85 |
9.70 |
9.75 |
392,128 |
3,832,145 |
29/01/2567 |
9.60 |
9.90 |
9.60 |
9.85 |
2,218,729 |
21,677,310 |
26/01/2567 |
9.90 |
9.90 |
9.55 |
9.55 |
729,225 |
7,047,415 |