| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 03/02/2564 ถึง 17/02/2564 ) |
4.32 | 4.94 | 4.20 | 4.72 | 110,745,300 | 513,415,774 |
|
ก่อนหน้า 4 สัปดาห์
( 06/01/2564 ถึง 02/02/2564 ) |
4.16 | 4.56 | 4.06 | 4.28 | 146,790,000 | 637,015,626 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 04/03/2564 | 4.44 | 4.56 | 4.44 | 4.56 | 1,585,400 | 7,145,978 |
| 03/03/2564 | 4.48 | 4.50 | 4.44 | 4.48 | 829,600 | 3,713,360 |
| 02/03/2564 | 4.50 | 4.50 | 4.42 | 4.46 | 982,100 | 4,368,732 |
| 01/03/2564 | 4.38 | 4.50 | 4.30 | 4.46 | 1,537,200 | 6,770,750 |
| 25/02/2564 | 4.44 | 4.52 | 4.40 | 4.48 | 1,748,300 | 7,842,676 |
| 24/02/2564 | 4.40 | 4.46 | 4.38 | 4.46 | 1,432,400 | 6,350,616 |
| 23/02/2564 | 4.28 | 4.46 | 4.28 | 4.44 | 2,428,200 | 10,624,938 |
| 22/02/2564 | 4.42 | 4.44 | 4.34 | 4.36 | 5,142,200 | 22,527,920 |
| 19/02/2564 | 4.62 | 4.62 | 4.50 | 4.52 | 3,837,200 | 17,380,554 |
| 18/02/2564 | 4.70 | 4.70 | 4.60 | 4.62 | 2,772,000 | 12,864,412 |
| 17/02/2564 | 4.50 | 4.76 | 4.50 | 4.72 | 8,374,900 | 39,024,580 |
| 16/02/2564 | 4.54 | 4.54 | 4.48 | 4.50 | 2,687,500 | 12,114,986 |
| 15/02/2564 | 4.60 | 4.60 | 4.50 | 4.50 | 4,391,200 | 19,875,380 |
| 11/02/2564 | 4.70 | 4.72 | 4.56 | 4.64 | 5,769,000 | 26,637,590 |
| 10/02/2564 | 4.76 | 4.82 | 4.70 | 4.70 | 11,568,900 | 54,848,496 |
| 09/02/2564 | 4.64 | 4.94 | 4.60 | 4.72 | 41,389,900 | 197,900,186 |
| 08/02/2564 | 4.42 | 4.60 | 4.40 | 4.60 | 25,545,800 | 115,640,508 |
| 05/02/2564 | 4.24 | 4.36 | 4.20 | 4.36 | 6,627,000 | 28,610,384 |
| 04/02/2564 | 4.30 | 4.30 | 4.20 | 4.20 | 2,551,600 | 10,828,982 |
| 03/02/2564 | 4.32 | 4.36 | 4.28 | 4.28 | 1,839,500 | 7,934,682 |
| 02/02/2564 | 4.32 | 4.34 | 4.28 | 4.28 | 1,340,600 | 5,765,958 |
| 01/02/2564 | 4.26 | 4.34 | 4.24 | 4.30 | 4,871,300 | 21,016,400 |
| 29/01/2564 | 4.22 | 4.32 | 4.22 | 4.24 | 2,808,300 | 11,930,554 |
| 28/01/2564 | 4.30 | 4.34 | 4.20 | 4.22 | 6,737,800 | 28,783,960 |
| 27/01/2564 | 4.38 | 4.50 | 4.38 | 4.38 | 7,303,500 | 32,333,754 |
| 26/01/2564 | 4.48 | 4.56 | 4.36 | 4.38 | 15,048,300 | 67,184,868 |
| 25/01/2564 | 4.28 | 4.56 | 4.28 | 4.50 | 40,716,500 | 181,664,390 |
| 22/01/2564 | 4.36 | 4.40 | 4.26 | 4.28 | 11,488,900 | 49,764,920 |
| 21/01/2564 | 4.14 | 4.42 | 4.14 | 4.34 | 23,067,700 | 98,972,594 |
| 20/01/2564 | 4.16 | 4.20 | 4.12 | 4.14 | 1,149,200 | 4,764,210 |
| 19/01/2564 | 4.14 | 4.20 | 4.12 | 4.18 | 1,685,400 | 7,035,464 |
| 18/01/2564 | 4.18 | 4.18 | 4.08 | 4.12 | 2,095,200 | 8,635,106 |
| 15/01/2564 | 4.22 | 4.24 | 4.16 | 4.16 | 2,385,800 | 9,994,850 |
| 14/01/2564 | 4.14 | 4.26 | 4.14 | 4.20 | 3,369,100 | 14,145,324 |
| 13/01/2564 | 4.16 | 4.18 | 4.12 | 4.12 | 1,381,300 | 5,721,272 |
| 12/01/2564 | 4.22 | 4.30 | 4.14 | 4.14 | 5,742,000 | 24,206,566 |
| 11/01/2564 | 4.12 | 4.26 | 4.08 | 4.20 | 10,296,200 | 43,184,420 |
| 08/01/2564 | 4.10 | 4.12 | 4.08 | 4.12 | 1,211,600 | 4,960,938 |
| 07/01/2564 | 4.10 | 4.14 | 4.06 | 4.12 | 1,034,400 | 4,245,166 |
| 06/01/2564 | 4.16 | 4.22 | 4.06 | 4.06 | 3,056,900 | 12,704,912 |
| 05/01/2564 | 4.08 | 4.18 | 4.08 | 4.14 | 1,157,100 | 4,785,238 |
| 04/01/2564 | 4.00 | 4.10 | 4.00 | 4.06 | 1,226,800 | 4,958,982 |
| 30/12/2563 | 4.08 | 4.12 | 4.04 | 4.06 | 1,510,200 | 6,145,144 |
| 29/12/2563 | 4.14 | 4.14 | 4.06 | 4.08 | 1,312,000 | 5,368,262 |
| 28/12/2563 | 4.16 | 4.18 | 4.08 | 4.08 | 2,108,100 | 8,687,528 |
| 25/12/2563 | 4.12 | 4.16 | 4.12 | 4.14 | 722,600 | 2,989,074 |
| 24/12/2563 | 4.10 | 4.18 | 4.10 | 4.12 | 922,900 | 3,814,184 |
| 23/12/2563 | 4.12 | 4.18 | 4.10 | 4.12 | 1,140,700 | 4,730,230 |
| 22/12/2563 | 4.18 | 4.18 | 4.08 | 4.14 | 1,033,900 | 4,274,570 |
| 21/12/2563 | 4.12 | 4.26 | 4.10 | 4.12 | 2,624,400 | 10,877,524 |
| 18/12/2563 | 4.28 | 4.30 | 4.24 | 4.26 | 883,500 | 3,765,240 |
| 17/12/2563 | 4.28 | 4.36 | 4.26 | 4.26 | 1,952,900 | 8,383,914 |
| 16/12/2563 | 4.20 | 4.34 | 4.20 | 4.28 | 1,806,200 | 7,755,152 |
| 15/12/2563 | 4.24 | 4.26 | 4.20 | 4.22 | 1,216,500 | 5,146,230 |
| 14/12/2563 | 4.32 | 4.32 | 4.24 | 4.24 | 2,300,100 | 9,871,008 |
| 09/12/2563 | 4.62 | 4.66 | 4.30 | 4.30 | 20,308,600 | 91,188,850 |
| 08/12/2563 | 4.36 | 4.50 | 4.32 | 4.50 | 9,187,100 | 40,748,092 |
| 04/12/2563 | 4.46 | 4.52 | 4.34 | 4.34 | 6,168,700 | 27,363,308 |
| 03/12/2563 | 4.50 | 4.54 | 4.44 | 4.46 | 11,619,700 | 52,138,638 |
| 02/12/2563 | 4.34 | 4.58 | 4.26 | 4.50 | 27,738,300 | 122,543,006 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
