Filter Dates :
05 พ.ค. 2569 ถึง 31 ก.ค. 2569
วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 02/07/2569 ถึง 15/07/2569 )		 4.22 4.56 4.20 4.36 5,959,636 26,285,845
ก่อนหน้า 4 สัปดาห์
( 04/06/2569 ถึง 01/07/2569 )		 4.16 4.42 4.00 4.24 8,832,600 37,533,606
ข้อมูลราคาย้อนหลัง
31/07/2569 4.60 4.64 4.56 4.58 1,646,344 7,560,128
30/07/2569 4.46 4.60 4.46 4.58 2,919,536 13,212,829
27/07/2569 4.44 4.46 4.38 4.46 795,629 3,523,917
24/07/2569 4.40 4.46 4.40 4.44 487,912 2,163,842
23/07/2569 4.46 4.46 4.40 4.40 893,700 3,957,082
22/07/2569 4.52 4.54 4.44 4.44 974,508 4,366,560
21/07/2569 4.48 4.56 4.48 4.50 1,610,591 7,267,055
20/07/2569 4.46 4.52 4.42 4.48 1,482,118 6,621,885
17/07/2569 4.40 4.44 4.38 4.44 634,908 2,804,349
16/07/2569 4.34 4.46 4.32 4.40 675,702 2,951,694
15/07/2569 4.50 4.50 4.36 4.36 869,360 3,836,672
14/07/2569 4.34 4.56 4.28 4.44 3,351,421 14,986,494
13/07/2569 4.30 4.36 4.26 4.36 258,083 1,114,147
10/07/2569 4.30 4.32 4.28 4.32 99,725 429,073
09/07/2569 4.30 4.30 4.20 4.28 324,704 1,379,553
08/07/2569 4.34 4.34 4.22 4.24 246,917 1,056,098
07/07/2569 4.36 4.36 4.28 4.36 152,302 656,957
06/07/2569 4.30 4.36 4.30 4.36 223,127 965,823
03/07/2569 4.30 4.32 4.26 4.30 175,687 752,894
02/07/2569 4.22 4.30 4.22 4.28 258,310 1,108,134
01/07/2569 4.18 4.26 4.16 4.24 273,832 1,157,104
30/06/2569 4.12 4.20 4.12 4.20 113,116 471,412
29/06/2569 4.24 4.24 4.12 4.12 507,136 2,114,540
26/06/2569 4.24 4.28 4.18 4.24 195,500 824,639
25/06/2569 4.28 4.30 4.24 4.24 193,600 826,296
24/06/2569 4.24 4.24 4.20 4.24 42,827 180,740
23/06/2569 4.36 4.36 4.24 4.24 67,882 290,402
22/06/2569 4.16 4.36 4.16 4.36 257,208 1,096,163
19/06/2569 4.26 4.26 4.18 4.22 223,814 943,387
18/06/2569 4.32 4.32 4.24 4.30 215,104 920,210
17/06/2569 4.32 4.34 4.30 4.30 312,617 1,346,327
16/06/2569 4.28 4.32 4.28 4.32 197,100 847,382
15/06/2569 4.24 4.34 4.24 4.30 429,806 1,845,451
12/06/2569 4.22 4.32 4.22 4.26 1,157,852 4,943,859
11/06/2569 4.04 4.22 4.02 4.22 583,757 2,435,311
10/06/2569 4.14 4.14 4.00 4.02 257,800 1,046,136
09/06/2569 4.22 4.22 4.10 4.10 363,501 1,507,798
08/06/2569 4.18 4.42 4.12 4.14 2,225,807 9,593,187
05/06/2569 4.24 4.28 4.20 4.24 538,369 2,287,912
04/06/2569 4.16 4.28 4.12 4.24 675,972 2,855,350
02/06/2569 4.10 4.16 4.10 4.16 337,434 1,395,496
29/05/2569 4.08 4.18 4.06 4.18 378,439 1,553,435
28/05/2569 4.14 4.14 4.02 4.08 379,402 1,540,680
27/05/2569 4.12 4.18 4.10 4.12 548,178 2,265,417
26/05/2569 3.94 4.12 3.94 4.12 1,417,333 5,721,332
25/05/2569 3.92 3.94 3.90 3.94 233,908 916,590
22/05/2569 3.88 3.92 3.88 3.92 143,500 560,066
21/05/2569 3.88 3.90 3.88 3.88 92,601 360,487
20/05/2569 3.90 3.92 3.86 3.88 129,810 504,142
19/05/2569 3.88 3.88 3.84 3.88 40,804 157,627
18/05/2569 3.90 3.90 3.84 3.88 210,000 808,598
15/05/2569 3.88 3.90 3.86 3.88 193,600 751,176
14/05/2569 3.88 3.98 3.84 3.88 444,202 1,728,998
13/05/2569 3.86 3.88 3.80 3.86 247,903 953,549
12/05/2569 3.84 3.86 3.80 3.86 290,312 1,107,002
11/05/2569 3.92 3.92 3.80 3.86 237,200 913,363
08/05/2569 3.90 3.90 3.88 3.90 91,780 356,780
07/05/2569 3.88 3.92 3.88 3.92 316,067 1,229,862
06/05/2569 3.90 3.90 3.82 3.88 321,720 1,244,825
05/05/2569 3.90 3.94 3.88 3.90 304,481 1,184,645