29 ธ.ค. 2565 ถึง 24 มี.ค. 2566
วันที่ |
ราคาเปิด |
ราคาสูงสุด |
ราคาต่ำสุด |
ราคาปิด |
ปริมาณซื้อขาย (หุ้น) |
มูลค่าการซื้อขาย (บาท) |
ข้อมูลสรุป |
ก่อนหน้า 2 สัปดาห์ ( 24/02/2566 ถึง 10/03/2566 ) |
13.70 |
15.30 |
13.00 |
14.40 |
84,550,949 |
1,180,344,650 |
ก่อนหน้า 4 สัปดาห์ ( 27/01/2566 ถึง 23/02/2566 ) |
15.20 |
15.60 |
13.40 |
13.60 |
104,149,812 |
1,521,508,620 |
ข้อมูลราคาย้อนหลัง |
24/03/2566 |
13.60 |
14.10 |
13.60 |
13.80 |
3,104,524 |
43,104,360 |
23/03/2566 |
13.60 |
13.70 |
13.50 |
13.60 |
1,881,164 |
25,623,500 |
22/03/2566 |
13.90 |
13.90 |
13.70 |
13.70 |
1,089,266 |
15,067,370 |
21/03/2566 |
13.80 |
13.90 |
13.50 |
13.90 |
1,790,665 |
24,636,740 |
20/03/2566 |
13.80 |
13.90 |
13.50 |
13.70 |
2,270,314 |
31,193,320 |
17/03/2566 |
14.30 |
14.30 |
13.80 |
13.80 |
1,138,160 |
15,898,590 |
16/03/2566 |
14.00 |
14.00 |
13.60 |
13.90 |
2,562,211 |
35,440,550 |
15/03/2566 |
14.00 |
14.20 |
14.00 |
14.10 |
2,992,654 |
42,170,720 |
14/03/2566 |
14.20 |
14.40 |
13.70 |
13.90 |
5,394,928 |
75,604,860 |
13/03/2566 |
14.40 |
14.70 |
14.20 |
14.20 |
5,882,186 |
84,583,050 |
10/03/2566 |
14.40 |
14.70 |
14.30 |
14.40 |
4,299,158 |
62,401,120 |
09/03/2566 |
15.20 |
15.20 |
14.40 |
14.60 |
10,334,197 |
152,515,050 |
08/03/2566 |
14.50 |
15.30 |
14.40 |
14.50 |
37,472,462 |
517,038,140 |
07/03/2566 |
13.10 |
14.50 |
13.10 |
14.50 |
17,651,088 |
248,358,900 |
03/03/2566 |
13.30 |
13.30 |
13.00 |
13.00 |
1,472,410 |
19,323,240 |
02/03/2566 |
13.60 |
13.60 |
13.20 |
13.30 |
1,304,882 |
17,410,330 |
01/03/2566 |
13.40 |
13.50 |
13.20 |
13.50 |
1,480,653 |
19,798,570 |
28/02/2566 |
13.50 |
13.70 |
13.10 |
13.40 |
3,097,580 |
41,287,390 |
27/02/2566 |
13.70 |
13.80 |
13.40 |
13.60 |
2,848,177 |
38,699,840 |
24/02/2566 |
13.70 |
14.00 |
13.70 |
13.70 |
4,590,342 |
63,512,070 |
23/02/2566 |
14.20 |
14.30 |
13.40 |
13.60 |
11,777,210 |
162,422,890 |
22/02/2566 |
15.20 |
15.20 |
14.20 |
14.20 |
13,813,730 |
201,891,400 |
21/02/2566 |
14.90 |
15.40 |
14.90 |
15.10 |
7,583,263 |
114,990,490 |
20/02/2566 |
15.20 |
15.20 |
14.60 |
14.90 |
6,252,858 |
93,024,650 |
17/02/2566 |
14.40 |
15.20 |
14.40 |
15.10 |
13,203,083 |
196,808,790 |
16/02/2566 |
14.00 |
14.20 |
13.90 |
14.10 |
2,827,076 |
39,633,540 |
15/02/2566 |
14.00 |
14.30 |
13.90 |
14.00 |
4,574,323 |
64,418,520 |
14/02/2566 |
14.20 |
14.30 |
14.00 |
14.00 |
3,819,740 |
53,945,260 |
13/02/2566 |
14.30 |
14.50 |
14.20 |
14.20 |
2,400,655 |
34,300,700 |
10/02/2566 |
14.60 |
14.60 |
14.10 |
14.30 |
7,509,039 |
107,295,730 |
09/02/2566 |
14.50 |
14.70 |
14.30 |
14.60 |
4,585,435 |
66,509,860 |
08/02/2566 |
14.80 |
14.90 |
14.50 |
14.50 |
3,075,851 |
45,150,850 |
07/02/2566 |
15.00 |
15.20 |
14.80 |
14.90 |
2,849,592 |
42,690,750 |
06/02/2566 |
14.80 |
15.00 |
14.60 |
14.90 |
2,204,332 |
32,685,820 |
03/02/2566 |
14.70 |
14.80 |
14.60 |
14.70 |
1,470,860 |
21,651,380 |
02/02/2566 |
15.10 |
15.10 |
14.70 |
14.70 |
2,834,054 |
42,097,240 |
01/02/2566 |
14.70 |
15.00 |
14.60 |
14.90 |
2,604,499 |
38,531,600 |
31/01/2566 |
15.30 |
15.30 |
14.80 |
14.80 |
4,499,067 |
67,230,300 |
30/01/2566 |
15.10 |
15.40 |
15.10 |
15.30 |
2,718,583 |
41,532,070 |
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 |