เลือกช่วงวันที่

ตั้งแต่ : 22 ก.พ. 2565 ถึง 25 พ.ค. 2565

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(25/04/2565 ถึง 10/05/2565)
4.60 4.96 4.06 4.28 123,271,800 576,378,804
ก่อนหน้า 4 สัปดาห์
(22/03/2565 ถึง 22/04/2565)
4.10 5.50 4.04 4.66 496,241,300 2,402,602,796
ข้อมูลราคาย้อนหลัง
25/05/2565 4.20 4.38 4.18 4.26 11,609,484 49,960,146
24/05/2565 4.20 4.22 4.16 4.18 1,183,703 4,952,936
23/05/2565 4.22 4.28 4.18 4.20 3,726,000 15,759,518
20/05/2565 4.22 4.30 4.20 4.20 4,215,000 17,873,742
19/05/2565 4.16 4.26 4.12 4.16 3,823,600 16,008,822
18/05/2565 4.20 4.32 4.16 4.32 4,680,600 20,001,014
17/05/2565 4.16 4.26 4.12 4.20 3,006,700 12,627,422
13/05/2565 4.18 4.20 4.02 4.06 3,109,400 12,662,416
12/05/2565 4.24 4.26 4.08 4.10 2,082,800 8,615,230
11/05/2565 4.32 4.32 4.18 4.20 1,900,900 8,020,580
10/05/2565 4.20 4.34 4.16 4.28 4,191,500 17,758,212
09/05/2565 4.26 4.38 4.16 4.24 6,142,200 26,226,736
06/05/2565 4.06 4.28 4.06 4.16 4,776,100 19,832,364
05/05/2565 4.48 4.62 4.26 4.28 10,848,500 47,537,600
03/05/2565 4.68 4.96 4.40 4.44 80,110,800 385,371,132
29/04/2565 4.64 4.72 4.60 4.66 6,581,300 30,736,250
28/04/2565 4.58 4.66 4.50 4.66 3,534,500 16,276,854
27/04/2565 4.52 4.60 4.50 4.56 1,695,700 7,723,264
26/04/2565 4.68 4.68 4.52 4.54 2,174,700 9,947,404
25/04/2565 4.60 4.72 4.58 4.64 3,216,500 14,968,988
22/04/2565 4.68 4.78 4.48 4.66 5,343,800 24,897,688
21/04/2565 4.66 4.78 4.62 4.72 8,402,600 39,524,970
20/04/2565 4.68 4.70 4.60 4.62 4,089,300 18,986,952
19/04/2565 4.44 4.64 4.44 4.60 6,751,600 30,810,666
18/04/2565 4.34 4.48 4.34 4.44 2,242,000 9,915,280
12/04/2565 4.26 4.44 4.26 4.36 2,914,100 12,711,390
11/04/2565 4.52 4.52 4.30 4.34 8,021,100 34,972,228
08/04/2565 4.66 4.74 4.58 4.64 12,850,500 59,803,812
07/04/2565 5.20 5.20 4.50 4.60 66,508,600 315,711,123
05/04/2565 5.25 5.50 5.05 5.30 39,014,900 207,228,560
04/04/2565 5.05 5.30 4.98 5.25 31,684,900 162,645,742
01/04/2565 4.66 5.30 4.66 4.96 122,680,800 616,768,057
31/03/2565 4.68 4.70 4.54 4.56 3,152,500 14,472,970
30/03/2565 4.68 4.72 4.62 4.62 4,033,700 18,791,434
29/03/2565 4.74 4.88 4.62 4.64 15,538,500 73,714,260
28/03/2565 4.42 4.76 4.42 4.64 15,487,500 71,445,480
25/03/2565 4.64 4.68 4.46 4.46 23,963,800 109,980,968
24/03/2565 4.22 4.96 4.22 4.56 109,895,300 521,725,554
23/03/2565 4.10 4.42 4.06 4.26 13,112,900 56,242,584
22/03/2565 4.10 4.10 4.04 4.10 552,900 2,253,078
21/03/2565 4.16 4.16 4.04 4.04 1,562,300 6,377,782
18/03/2565 4.16 4.20 4.08 4.10 1,099,500 4,541,142
17/03/2565 4.08 4.20 4.08 4.14 2,668,600 11,044,204
16/03/2565 4.06 4.10 4.02 4.06 1,745,700 7,082,496
15/03/2565 4.24 4.30 4.00 4.00 6,458,400 26,544,236
14/03/2565 3.98 4.46 3.96 4.24 12,597,000 54,085,926
11/03/2565 3.96 3.98 3.90 3.98 748,500 2,956,632
10/03/2565 4.06 4.06 3.90 3.96 1,851,700 7,378,954
09/03/2565 3.72 3.96 3.70 3.96 3,700,200 14,194,360
08/03/2565 3.88 4.00 3.50 3.70 6,862,400 25,393,526
07/03/2565 4.10 4.20 3.82 3.86 7,646,200 30,263,396
04/03/2565 4.30 4.32 4.22 4.24 2,166,700 9,213,158
03/03/2565 4.38 4.38 4.28 4.30 1,402,300 6,054,152
02/03/2565 4.38 4.38 4.30 4.30 2,597,100 11,236,692
01/03/2565 4.34 4.44 4.32 4.36 4,184,100 18,297,698
28/02/2565 4.38 4.44 4.30 4.30 3,677,600 15,992,736
25/02/2565 4.28 4.60 4.28 4.32 4,805,200 20,986,894
24/02/2565 4.46 4.46 4.24 4.26 5,002,000 21,641,722
23/02/2565 4.38 4.56 4.38 4.46 6,984,400 31,231,834
22/02/2565 4.50 4.52 4.34 4.38 10,254,100 45,136,874

หมายเหตุ:

ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น