เลือกช่วงวันที่

17 ก.พ. 2565 ถึง 20 พ.ค. 2565
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 20/04/2565 ถึง 05/05/2565 )
5.10 5.30 4.84 4.84 29,395,000 148,701,864
ก่อนหน้า 4 สัปดาห์
( 17/03/2565 ถึง 19/04/2565 )
4.90 5.70 4.80 5.05 233,389,100 1,223,443,598
ข้อมูลราคาย้อนหลัง
20/05/2565 4.78 4.90 4.78 4.80 4,436,700 21,444,202
19/05/2565 4.80 4.82 4.78 4.78 1,472,700 7,055,636
18/05/2565 4.86 4.86 4.80 4.84 1,927,200 9,299,742
17/05/2565 4.76 4.90 4.76 4.86 1,149,500 5,562,640
13/05/2565 4.80 4.86 4.78 4.80 801,000 3,858,940
12/05/2565 4.94 4.94 4.74 4.78 2,978,600 14,299,886
11/05/2565 4.86 5.00 4.80 4.86 3,024,500 14,798,662
10/05/2565 4.74 4.86 4.74 4.84 1,536,000 7,368,390
09/05/2565 4.80 4.80 4.74 4.76 1,906,400 9,092,898
06/05/2565 4.82 4.84 4.72 4.84 3,392,300 16,208,138
05/05/2565 4.86 4.92 4.84 4.84 1,059,200 5,149,652
03/05/2565 4.90 4.94 4.84 4.84 1,292,300 6,315,656
29/04/2565 4.98 5.00 4.88 4.90 5,630,000 27,694,878
28/04/2565 4.96 5.00 4.96 4.98 1,236,600 6,150,730
27/04/2565 4.96 5.05 4.92 4.94 2,633,500 13,055,784
26/04/2565 5.10 5.10 4.98 5.00 2,220,800 11,170,479
25/04/2565 4.96 5.05 4.96 5.05 2,571,300 12,827,370
22/04/2565 5.15 5.20 5.05 5.05 1,570,000 8,027,745
21/04/2565 5.20 5.30 5.15 5.20 2,867,200 14,976,580
20/04/2565 5.10 5.30 5.05 5.20 8,314,100 43,332,990
19/04/2565 5.15 5.15 5.05 5.05 1,221,500 6,217,255
18/04/2565 5.05 5.15 5.05 5.10 2,158,600 11,033,760
12/04/2565 4.94 5.05 4.92 5.05 2,743,900 13,674,835
11/04/2565 5.25 5.25 4.98 4.98 7,243,800 36,477,641
08/04/2565 5.35 5.35 5.25 5.25 3,297,000 17,465,930
07/04/2565 5.35 5.40 5.25 5.30 8,110,300 43,099,680
05/04/2565 5.50 5.70 5.35 5.40 28,634,000 159,227,900
04/04/2565 5.40 5.50 5.25 5.45 10,443,600 56,395,465
01/04/2565 5.30 5.65 5.20 5.35 38,394,800 209,924,495
31/03/2565 5.35 5.40 5.20 5.30 5,764,600 30,402,780
30/03/2565 5.35 5.55 5.20 5.30 23,872,900 127,994,495
29/03/2565 4.86 5.45 4.86 5.35 39,726,800 205,670,045
28/03/2565 4.88 4.90 4.80 4.84 5,758,400 27,833,152
25/03/2565 4.92 4.94 4.84 4.86 4,766,000 23,233,720
24/03/2565 5.10 5.10 4.90 4.90 10,117,500 49,975,206
23/03/2565 5.00 5.10 5.00 5.05 4,374,900 22,007,775
22/03/2565 5.00 5.10 4.96 4.98 10,767,300 54,051,063
21/03/2565 4.88 5.10 4.86 5.00 14,101,900 70,501,678
18/03/2565 4.88 4.90 4.82 4.88 3,833,700 18,652,790
17/03/2565 4.90 5.05 4.84 4.88 8,057,600 39,603,933
16/03/2565 4.78 4.88 4.78 4.84 2,233,900 10,789,202
15/03/2565 4.80 4.94 4.76 4.76 5,903,400 28,495,488
14/03/2565 4.80 4.84 4.78 4.80 1,355,300 6,507,024
11/03/2565 4.72 4.86 4.72 4.82 1,986,200 9,546,630
10/03/2565 4.88 4.94 4.76 4.82 6,458,100 31,469,350
09/03/2565 4.82 4.84 4.58 4.80 10,376,000 48,546,516
08/03/2565 4.84 4.94 4.64 4.78 5,649,800 27,064,692
07/03/2565 4.92 4.98 4.84 4.86 7,655,300 37,575,364
04/03/2565 5.20 5.35 5.00 5.05 8,108,900 41,622,085
03/03/2565 5.45 5.50 5.30 5.35 6,906,800 37,249,135
02/03/2565 5.20 5.50 5.10 5.50 14,886,300 79,608,865
01/03/2565 5.45 5.50 5.20 5.20 7,707,400 40,856,510
28/02/2565 5.00 5.50 5.00 5.35 17,600,900 93,392,320
25/02/2565 4.86 5.05 4.86 4.98 10,019,300 49,753,128
24/02/2565 5.05 5.10 4.78 4.82 9,372,600 45,991,389
23/02/2565 5.05 5.15 4.98 5.05 8,543,200 43,085,758
22/02/2565 5.00 5.10 4.96 5.00 8,132,200 40,772,733
21/02/2565 5.40 5.55 5.15 5.15 10,770,600 57,563,045
18/02/2565 5.55 5.65 5.35 5.40 18,163,300 99,791,495
17/02/2565 5.55 5.65 5.45 5.55 13,847,600 77,148,205

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น