02 พ.ย. 2565 ถึง 27 ม.ค. 2566
วันที่ |
ราคาเปิด |
ราคาสูงสุด |
ราคาต่ำสุด |
ราคาปิด |
ปริมาณซื้อขาย (หุ้น) |
มูลค่าการซื้อขาย (บาท) |
ข้อมูลสรุป |
ก่อนหน้า 2 สัปดาห์ ( 30/12/2565 ถึง 13/01/2566 ) |
13.20 |
15.20 |
12.70 |
15.00 |
68,047,913 |
966,015,680 |
ก่อนหน้า 4 สัปดาห์ ( 30/11/2565 ถึง 29/12/2565 ) |
14.29 |
14.59 |
12.80 |
13.10 |
40,796,707 |
549,114,200 |
ข้อมูลราคาย้อนหลัง |
27/01/2566 |
15.20 |
15.60 |
15.20 |
15.20 |
3,546,562 |
54,696,780 |
26/01/2566 |
15.60 |
15.60 |
15.10 |
15.20 |
6,082,377 |
92,720,300 |
25/01/2566 |
15.60 |
16.10 |
15.50 |
15.60 |
12,103,744 |
191,983,330 |
24/01/2566 |
15.30 |
15.50 |
15.20 |
15.50 |
3,471,365 |
53,452,310 |
23/01/2566 |
15.30 |
15.50 |
15.30 |
15.30 |
2,249,993 |
34,571,280 |
20/01/2566 |
15.30 |
15.40 |
15.10 |
15.30 |
2,527,790 |
38,491,610 |
19/01/2566 |
15.40 |
15.50 |
15.30 |
15.40 |
1,850,061 |
28,520,940 |
18/01/2566 |
15.20 |
15.50 |
15.20 |
15.40 |
5,891,577 |
90,630,400 |
17/01/2566 |
15.10 |
15.30 |
15.00 |
15.20 |
2,447,126 |
37,140,630 |
16/01/2566 |
15.00 |
15.50 |
15.00 |
15.20 |
8,819,025 |
135,053,060 |
13/01/2566 |
15.10 |
15.10 |
14.70 |
15.00 |
4,166,794 |
62,186,600 |
12/01/2566 |
14.80 |
15.20 |
14.80 |
15.10 |
24,259,551 |
363,572,540 |
11/01/2566 |
14.00 |
14.90 |
14.00 |
14.60 |
14,996,204 |
217,481,370 |
10/01/2566 |
13.70 |
14.00 |
13.60 |
13.80 |
9,166,047 |
115,799,900 |
09/01/2566 |
13.10 |
14.00 |
13.10 |
13.60 |
8,943,326 |
122,306,610 |
06/01/2566 |
12.90 |
13.20 |
12.90 |
13.00 |
1,590,960 |
20,789,610 |
05/01/2566 |
13.00 |
13.00 |
12.70 |
12.90 |
2,063,057 |
26,472,600 |
04/01/2566 |
13.20 |
13.20 |
12.90 |
13.00 |
1,265,757 |
16,471,910 |
03/01/2566 |
13.20 |
13.20 |
13.10 |
13.10 |
794,971 |
10,432,270 |
30/12/2565 |
13.20 |
13.20 |
13.00 |
13.20 |
801,246 |
10,502,270 |
29/12/2565 |
13.10 |
13.30 |
13.10 |
13.10 |
935,110 |
12,304,470 |
28/12/2565 |
13.30 |
13.40 |
13.20 |
13.30 |
759,256 |
10,122,230 |
27/12/2565 |
13.10 |
13.50 |
13.10 |
13.30 |
2,026,364 |
26,976,890 |
26/12/2565 |
12.90 |
13.20 |
12.90 |
13.00 |
856,500 |
11,183,870 |
23/12/2565 |
12.90 |
13.00 |
12.80 |
13.00 |
880,712 |
11,357,510 |
22/12/2565 |
13.20 |
13.20 |
12.90 |
13.00 |
1,926,830 |
25,064,950 |
21/12/2565 |
13.70 |
13.80 |
13.20 |
13.20 |
1,748,050 |
23,464,470 |
20/12/2565 |
13.70 |
13.80 |
13.40 |
13.70 |
4,595,433 |
62,806,340 |
19/12/2565 |
13.50 |
13.90 |
13.40 |
13.70 |
2,986,630 |
40,669,450 |
16/12/2565 |
13.30 |
13.50 |
13.20 |
13.40 |
1,559,501 |
20,882,270 |
15/12/2565 |
13.60 |
13.90 |
13.30 |
13.40 |
4,394,620 |
59,783,870 |
14/12/2565 |
13.30 |
13.40 |
13.10 |
13.30 |
916,653 |
12,135,810 |
13/12/2565 |
13.10 |
13.20 |
13.00 |
13.10 |
1,696,629 |
22,212,930 |
09/12/2565 |
13.40 |
13.50 |
13.00 |
13.10 |
2,294,029 |
30,345,860 |
08/12/2565 |
12.90 |
13.40 |
12.90 |
13.30 |
1,290,176 |
17,102,470 |
07/12/2565 |
13.50 |
13.60 |
12.80 |
12.80 |
4,169,245 |
54,790,120 |
06/12/2565 |
13.79 |
13.89 |
13.40 |
13.59 |
3,301,943 |
44,900,280 |
02/12/2565 |
14.09 |
14.09 |
13.79 |
13.89 |
1,559,517 |
21,731,710 |
01/12/2565 |
14.39 |
14.59 |
13.99 |
13.99 |
1,622,100 |
23,012,320 |
30/11/2565 |
14.29 |
14.39 |
14.09 |
14.39 |
1,277,409 |
18,266,380 |
29/11/2565 |
13.79 |
14.39 |
13.69 |
14.29 |
2,457,763 |
34,663,470 |
28/11/2565 |
13.99 |
13.99 |
13.69 |
13.69 |
1,298,539 |
17,927,170 |
25/11/2565 |
13.89 |
14.09 |
13.89 |
13.99 |
984,283 |
13,752,840 |
24/11/2565 |
14.19 |
14.19 |
13.79 |
13.89 |
2,003,700 |
27,795,990 |
23/11/2565 |
14.09 |
14.29 |
13.99 |
14.09 |
833,729 |
11,730,220 |
22/11/2565 |
14.39 |
14.39 |
13.99 |
14.09 |
1,295,751 |
18,357,880 |
21/11/2565 |
14.19 |
14.49 |
14.19 |
14.39 |
2,060,415 |
29,536,100 |
18/11/2565 |
14.09 |
14.49 |
14.09 |
14.29 |
2,022,018 |
28,845,700 |
17/11/2565 |
14.49 |
14.49 |
13.99 |
13.99 |
2,496,891 |
35,310,480 |
16/11/2565 |
14.39 |
14.39 |
13.99 |
14.39 |
2,717,680 |
38,519,290 |
15/11/2565 |
14.29 |
14.59 |
14.29 |
14.39 |
3,479,968 |
50,123,800 |
14/11/2565 |
14.19 |
14.39 |
14.09 |
14.29 |
5,392,503 |
76,653,670 |
11/11/2565 |
14.19 |
14.19 |
13.69 |
14.09 |
4,084,481 |
57,141,670 |
10/11/2565 |
14.29 |
14.39 |
13.99 |
14.09 |
24,442,014 |
60,775,820 |
09/11/2565 |
13.89 |
14.39 |
13.69 |
14.19 |
13,073,025 |
183,765,020 |
08/11/2565 |
13.79 |
14.19 |
13.59 |
13.59 |
7,331,243 |
101,679,760 |
07/11/2565 |
13.59 |
13.79 |
13.59 |
13.69 |
1,789,798 |
24,510,810 |
04/11/2565 |
13.69 |
13.89 |
13.49 |
13.49 |
1,819,989 |
24,816,830 |
03/11/2565 |
13.40 |
13.79 |
13.40 |
13.59 |
1,827,918 |
24,883,600 |
02/11/2565 |
13.59 |
13.89 |
13.49 |
13.49 |
16,269,465 |
84,962,120 |