ราคาย้อนหลัง จาก 01 เมษายน 2568 ถึง 27 พฤษภาคม 2568
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (25/04/2568 ถึง 13/05/2568) |
15.70 |
16.10 |
15.30 |
16.00 |
9,412,559 |
147,360,917 |
ก่อนหน้า 4 สัปดาห์ (25/03/2568 ถึง 24/04/2568) |
17.00 |
17.20 |
15.00 |
15.70 |
20,304,235 |
324,196,710 |
ข้อมูลราคาย้อนหลัง | ||||||
27/05/2568 | 16.60 |
16.80 |
16.30 |
16.60 |
1,268,599 |
21,037,204 |
26/05/2568 | 16.20 |
16.60 |
16.00 |
16.50 |
1,494,584 |
24,469,802 |
23/05/2568 | 16.10 |
16.20 |
16.00 |
16.10 |
1,982,251 |
31,810,145 |
22/05/2568 | 16.00 |
16.20 |
16.00 |
16.10 |
1,450,942 |
23,403,235 |
21/05/2568 | 16.30 |
16.30 |
16.00 |
16.10 |
1,523,049 |
24,534,679 |
20/05/2568 | 16.10 |
16.20 |
15.90 |
16.20 |
1,947,066 |
31,238,249 |
19/05/2568 | 16.00 |
16.10 |
15.80 |
16.00 |
1,494,105 |
23,832,000 |
16/05/2568 | 16.10 |
16.10 |
15.90 |
16.00 |
914,118 |
14,653,786 |
15/05/2568 | 16.40 |
16.50 |
15.90 |
16.10 |
3,828,839 |
61,977,205 |
14/05/2568 | 15.90 |
15.90 |
15.60 |
15.70 |
777,020 |
12,186,663 |
13/05/2568 | 15.70 |
16.00 |
15.60 |
16.00 |
1,113,861 |
17,650,615 |
09/05/2568 | 15.90 |
15.90 |
15.50 |
15.60 |
899,414 |
14,085,729 |
08/05/2568 | 16.10 |
16.10 |
15.70 |
15.80 |
800,911 |
12,679,704 |
07/05/2568 | 15.60 |
16.10 |
15.60 |
16.10 |
1,460,013 |
23,191,216 |
06/05/2568 | 15.70 |
15.80 |
15.40 |
15.70 |
1,211,306 |
18,883,224 |
02/05/2568 | 15.50 |
15.70 |
15.40 |
15.60 |
792,552 |
12,309,716 |
30/04/2568 | 15.50 |
15.60 |
15.30 |
15.40 |
1,192,386 |
18,372,716 |
29/04/2568 | 15.30 |
15.50 |
15.30 |
15.50 |
417,602 |
6,438,660 |
28/04/2568 | 15.80 |
15.80 |
15.30 |
15.50 |
1,008,117 |
15,625,751 |
25/04/2568 | 15.70 |
15.80 |
15.70 |
15.80 |
516,397 |
8,123,586 |
24/04/2568 | 15.90 |
16.00 |
15.60 |
15.70 |
509,136 |
7,989,750 |
23/04/2568 | 16.10 |
16.10 |
15.80 |
15.90 |
463,719 |
7,341,850 |
22/04/2568 | 15.40 |
16.00 |
15.30 |
16.00 |
957,537 |
15,021,944 |
21/04/2568 | 15.80 |
15.80 |
15.30 |
15.50 |
1,502,199 |
23,280,643 |
18/04/2568 | 15.70 |
16.00 |
15.50 |
15.80 |
701,100 |
11,053,840 |
17/04/2568 | 15.60 |
15.90 |
15.50 |
15.70 |
699,163 |
10,975,070 |
16/04/2568 | 15.40 |
15.70 |
15.10 |
15.70 |
2,350,448 |
35,873,819 |
11/04/2568 | 15.60 |
15.70 |
15.30 |
15.30 |
754,924 |
11,657,702 |
10/04/2568 | 15.80 |
16.10 |
15.60 |
15.60 |
1,186,116 |
18,700,773 |
09/04/2568 | 15.50 |
15.70 |
15.00 |
15.40 |
2,253,291 |
34,369,178 |
08/04/2568 | 15.80 |
16.00 |
15.30 |
15.40 |
1,662,163 |
25,963,169 |
04/04/2568 | 16.60 |
16.60 |
16.00 |
16.00 |
1,214,925 |
19,738,338 |
03/04/2568 | 16.80 |
16.90 |
16.60 |
16.70 |
781,682 |
13,058,869 |
02/04/2568 | 16.80 |
17.20 |
16.80 |
16.90 |
700,255 |
11,892,028 |
01/04/2568 | 16.80 |
17.10 |
16.80 |
16.80 |
310,017 |
5,236,067 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น