Filter Dates :
04 ธ.ค. 2568 ถึง 05 มี.ค. 2569
วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 05/02/2569 ถึง 18/02/2569 )		 3.84 4.36 3.80 4.34 12,934,414 52,311,816
ก่อนหน้า 4 สัปดาห์
( 08/01/2569 ถึง 04/02/2569 )		 3.96 3.98 3.82 3.84 14,777,791 57,544,010
ข้อมูลราคาย้อนหลัง
05/03/2569 3.82 3.98 3.76 3.98 635,895 2,422,939
04/03/2569 3.92 3.92 3.72 3.80 1,185,836 4,497,215
02/03/2569 3.98 4.08 3.94 3.96 1,167,579 4,678,238
27/02/2569 4.08 4.20 4.08 4.14 498,321 2,063,636
26/02/2569 4.16 4.18 4.08 4.08 870,933 3,591,118
25/02/2569 4.14 4.16 4.08 4.14 845,024 3,478,491
24/02/2569 4.20 4.20 4.08 4.12 640,662 2,638,845
23/02/2569 4.24 4.24 4.14 4.20 1,040,976 4,368,621
20/02/2569 4.28 4.28 4.16 4.16 665,345 2,801,060
19/02/2569 4.34 4.36 4.28 4.32 607,904 2,613,063
18/02/2569 4.28 4.36 4.24 4.34 701,413 3,023,433
17/02/2569 4.12 4.30 4.12 4.28 1,502,761 6,342,628
16/02/2569 4.14 4.14 4.10 4.12 326,782 1,344,104
13/02/2569 4.14 4.18 4.08 4.14 950,653 3,929,074
12/02/2569 4.08 4.16 4.04 4.12 1,725,613 7,086,070
11/02/2569 4.00 4.14 4.00 4.10 2,548,076 10,422,474
10/02/2569 3.88 4.00 3.88 4.00 1,683,733 6,650,594
09/02/2569 3.88 3.90 3.80 3.88 2,654,384 10,276,225
06/02/2569 3.84 3.88 3.84 3.88 368,908 1,423,838
05/02/2569 3.84 3.86 3.82 3.86 472,091 1,813,376
04/02/2569 3.84 3.84 3.82 3.84 526,514 2,020,991
03/02/2569 3.86 3.90 3.84 3.84 711,707 2,751,796
02/02/2569 3.90 3.92 3.82 3.88 1,118,500 4,337,264
30/01/2569 3.92 3.92 3.88 3.88 647,118 2,525,836
29/01/2569 3.86 3.96 3.84 3.92 2,543,353 9,949,805
28/01/2569 3.88 3.90 3.86 3.86 494,222 1,916,738
27/01/2569 3.86 3.88 3.86 3.88 987,881 3,814,164
26/01/2569 3.90 3.90 3.86 3.86 744,760 2,884,947
23/01/2569 3.90 3.92 3.88 3.92 454,452 1,769,204
22/01/2569 3.88 3.90 3.88 3.90 731,022 2,837,902
21/01/2569 3.90 3.90 3.86 3.88 1,055,405 4,098,423
20/01/2569 3.90 3.92 3.88 3.90 1,125,104 4,382,026
19/01/2569 3.92 3.92 3.88 3.92 727,611 2,839,480
16/01/2569 3.90 3.92 3.88 3.92 417,846 1,627,925
15/01/2569 3.90 3.92 3.86 3.90 344,809 1,343,015
14/01/2569 3.92 3.92 3.88 3.92 392,585 1,533,509
13/01/2569 3.94 3.94 3.88 3.92 245,188 960,466
12/01/2569 3.96 3.96 3.86 3.94 525,181 2,054,298
09/01/2569 3.96 3.98 3.94 3.96 410,977 1,625,619
08/01/2569 3.96 3.98 3.94 3.98 573,556 2,270,602
07/01/2569 4.00 4.02 3.96 3.98 421,987 1,675,172
06/01/2569 4.06 4.06 3.94 3.96 718,437 2,856,578
05/01/2569 4.02 4.06 4.00 4.06 246,625 991,402
30/12/2568 3.94 4.06 3.94 4.06 403,500 1,615,666
29/12/2568 4.00 4.02 3.94 3.94 353,848 1,401,973
26/12/2568 4.06 4.06 4.00 4.00 181,806 729,871
25/12/2568 4.08 4.08 4.04 4.06 155,700 631,802
24/12/2568 4.04 4.06 4.02 4.06 226,884 916,972
23/12/2568 4.06 4.06 4.00 4.06 226,577 913,977
22/12/2568 4.12 4.14 3.96 4.00 991,254 3,962,548
19/12/2568 4.14 4.14 4.06 4.12 449,997 1,841,044
18/12/2568 4.20 4.20 4.10 4.14 457,349 1,890,884
17/12/2568 4.24 4.24 4.18 4.22 276,336 1,160,712
16/12/2568 4.24 4.24 4.18 4.20 100,092 418,954
15/12/2568 4.24 4.24 4.16 4.20 72,144 302,514
12/12/2568 4.18 4.22 4.18 4.22 76,672 321,291
11/12/2568 4.28 4.28 4.20 4.22 185,704 783,984
09/12/2568 4.28 4.28 4.18 4.28 183,384 777,986
08/12/2568 4.28 4.28 4.10 4.26 315,050 1,325,708
04/12/2568 4.26 4.28 4.24 4.26 158,500 674,570