วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (01/03/2567 ถึง 14/03/2567) |
4.30 | 4.42 | 4.26 | 4.40 | 1,253,541 | 5,423,658 |
ก่อนหน้า 4 สัปดาห์ (01/02/2567 ถึง 29/02/2567) |
4.44 | 4.52 | 4.14 | 4.28 | 2,363,898 | 10,291,428 |
ข้อมูลราคาย้อนหลัง | ||||||
28/03/2567 | 4.94 | 5.00 | 4.92 | 4.92 | 309,602 | 1,537,952 |
27/03/2567 | 5.00 | 5.00 | 4.94 | 4.94 | 230,203 | 1,145,118 |
26/03/2567 | 4.98 | 5.05 | 4.98 | 4.98 | 442,587 | 2,209,281 |
25/03/2567 | 5.05 | 5.05 | 4.94 | 4.96 | 305,051 | 1,521,260 |
22/03/2567 | 4.94 | 5.15 | 4.94 | 4.94 | 1,572,118 | 7,875,558 |
21/03/2567 | 4.98 | 5.10 | 4.88 | 4.90 | 1,957,413 | 9,693,028 |
20/03/2567 | 4.58 | 5.35 | 4.54 | 5.00 | 5,784,480 | 29,206,160 |
19/03/2567 | 4.40 | 4.60 | 4.40 | 4.54 | 470,518 | 2,124,864 |
18/03/2567 | 4.40 | 4.40 | 4.34 | 4.40 | 39,608 | 173,210 |
15/03/2567 | 4.40 | 4.40 | 4.34 | 4.38 | 80,602 | 351,428 |
14/03/2567 | 4.38 | 4.42 | 4.38 | 4.40 | 87,012 | 381,882 |
13/03/2567 | 4.36 | 4.38 | 4.34 | 4.38 | 132,146 | 574,458 |
12/03/2567 | 4.40 | 4.42 | 4.34 | 4.36 | 95,660 | 419,820 |
11/03/2567 | 4.34 | 4.42 | 4.32 | 4.38 | 195,317 | 852,698 |
08/03/2567 | 4.32 | 4.38 | 4.28 | 4.32 | 190,537 | 825,494 |
07/03/2567 | 4.30 | 4.30 | 4.28 | 4.30 | 104,920 | 450,272 |
06/03/2567 | 4.28 | 4.30 | 4.26 | 4.30 | 67,411 | 288,808 |
05/03/2567 | 4.30 | 4.30 | 4.26 | 4.26 | 138,317 | 590,980 |
04/03/2567 | 4.32 | 4.32 | 4.28 | 4.28 | 82,205 | 353,254 |
01/03/2567 | 4.30 | 4.32 | 4.26 | 4.30 | 160,016 | 685,992 |
29/02/2567 | 4.24 | 4.32 | 4.16 | 4.28 | 365,721 | 1,549,302 |
28/02/2567 | 4.36 | 4.36 | 4.14 | 4.14 | 340,520 | 1,450,678 |
27/02/2567 | 4.40 | 4.40 | 4.30 | 4.30 | 123,601 | 537,102 |
23/02/2567 | 4.40 | 4.40 | 4.28 | 4.34 | 34,400 | 148,850 |
22/02/2567 | 4.32 | 4.40 | 4.32 | 4.34 | 76,321 | 333,350 |
21/02/2567 | 4.34 | 4.38 | 4.32 | 4.32 | 20,800 | 90,546 |
20/02/2567 | 4.32 | 4.34 | 4.30 | 4.32 | 46,247 | 199,142 |
19/02/2567 | 4.32 | 4.36 | 4.30 | 4.36 | 38,312 | 165,290 |
16/02/2567 | 4.26 | 4.34 | 4.26 | 4.30 | 26,832 | 115,338 |
15/02/2567 | 4.40 | 4.40 | 4.26 | 4.26 | 248,637 | 1,076,062 |
14/02/2567 | 4.40 | 4.42 | 4.38 | 4.40 | 118,320 | 521,998 |
13/02/2567 | 4.36 | 4.42 | 4.32 | 4.38 | 137,103 | 598,318 |
12/02/2567 | 4.44 | 4.44 | 4.36 | 4.36 | 286,119 | 1,257,562 |
09/02/2567 | 4.46 | 4.50 | 4.46 | 4.48 | 53,281 | 238,368 |
08/02/2567 | 4.50 | 4.50 | 4.44 | 4.44 | 122,200 | 545,204 |
07/02/2567 | 4.50 | 4.52 | 4.48 | 4.48 | 83,300 | 374,304 |
06/02/2567 | 4.52 | 4.52 | 4.48 | 4.50 | 46,651 | 209,708 |
05/02/2567 | 4.50 | 4.52 | 4.48 | 4.50 | 83,410 | 375,762 |
02/02/2567 | 4.50 | 4.52 | 4.50 | 4.52 | 48,500 | 218,984 |
01/02/2567 | 4.44 | 4.52 | 4.44 | 4.52 | 63,623 | 285,560 |