| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 28/12/2564 ถึง 12/01/2565 ) |
6.60 | 8.35 | 6.05 | 8.10 | 95,843,000 | 666,209,410 |
|
ก่อนหน้า 4 สัปดาห์
( 26/11/2564 ถึง 27/12/2564 ) |
5.25 | 6.90 | 5.20 | 6.60 | 304,221,600 | 1,815,038,200 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 26/01/2565 | 7.15 | 7.15 | 6.50 | 6.65 | 2,552,000 | 17,168,350 |
| 25/01/2565 | 7.05 | 7.20 | 6.45 | 7.00 | 6,263,700 | 42,225,915 |
| 24/01/2565 | 7.30 | 7.60 | 7.15 | 7.15 | 3,175,300 | 23,365,215 |
| 21/01/2565 | 7.40 | 7.50 | 7.05 | 7.40 | 1,912,900 | 13,953,315 |
| 20/01/2565 | 7.30 | 7.70 | 7.30 | 7.45 | 3,667,000 | 27,432,390 |
| 19/01/2565 | 7.60 | 7.80 | 7.10 | 7.50 | 6,422,700 | 47,534,870 |
| 18/01/2565 | 8.35 | 8.35 | 7.55 | 7.65 | 9,566,100 | 74,039,715 |
| 17/01/2565 | 9.10 | 9.10 | 8.00 | 8.35 | 10,603,300 | 88,822,035 |
| 14/01/2565 | 8.90 | 9.20 | 8.60 | 9.00 | 5,353,300 | 47,549,095 |
| 13/01/2565 | 8.25 | 8.95 | 8.10 | 8.95 | 6,436,200 | 55,255,235 |
| 12/01/2565 | 7.85 | 8.35 | 7.45 | 8.10 | 9,495,700 | 75,110,690 |
| 11/01/2565 | 6.70 | 8.10 | 6.65 | 7.85 | 36,019,200 | 267,980,895 |
| 10/01/2565 | 6.30 | 6.65 | 6.30 | 6.65 | 13,292,500 | 87,059,195 |
| 07/01/2565 | 6.20 | 6.35 | 6.15 | 6.25 | 1,804,600 | 11,203,555 |
| 06/01/2565 | 6.25 | 6.30 | 6.10 | 6.25 | 3,879,200 | 23,962,365 |
| 05/01/2565 | 6.50 | 6.80 | 6.15 | 6.35 | 15,434,400 | 100,249,835 |
| 04/01/2565 | 6.35 | 6.55 | 6.30 | 6.45 | 3,157,300 | 20,249,415 |
| 30/12/2564 | 6.25 | 6.40 | 6.20 | 6.35 | 1,681,300 | 10,597,345 |
| 29/12/2564 | 6.05 | 6.35 | 6.05 | 6.35 | 4,817,900 | 30,027,005 |
| 28/12/2564 | 6.60 | 6.65 | 6.05 | 6.15 | 6,260,900 | 39,769,110 |
| 27/12/2564 | 6.25 | 6.65 | 6.20 | 6.60 | 5,472,300 | 35,745,440 |
| 24/12/2564 | 6.45 | 6.45 | 6.35 | 6.35 | 936,900 | 5,987,740 |
| 23/12/2564 | 6.50 | 6.50 | 6.30 | 6.40 | 1,730,500 | 11,041,130 |
| 22/12/2564 | 6.25 | 6.55 | 6.25 | 6.45 | 4,442,600 | 28,452,450 |
| 21/12/2564 | 6.10 | 6.35 | 6.10 | 6.25 | 2,313,600 | 14,433,710 |
| 20/12/2564 | 6.25 | 6.25 | 5.85 | 6.20 | 8,357,600 | 50,677,715 |
| 17/12/2564 | 6.30 | 6.55 | 6.20 | 6.45 | 7,560,900 | 48,228,770 |
| 16/12/2564 | 6.20 | 6.35 | 6.15 | 6.25 | 6,938,600 | 43,354,125 |
| 15/12/2564 | 6.55 | 6.90 | 6.15 | 6.20 | 24,069,200 | 155,327,165 |
| 14/12/2564 | 6.45 | 6.70 | 6.45 | 6.60 | 6,832,100 | 44,806,190 |
| 13/12/2564 | 6.30 | 6.65 | 6.25 | 6.55 | 13,198,200 | 85,488,455 |
| 09/12/2564 | 5.95 | 6.60 | 5.90 | 6.40 | 45,455,800 | 287,069,465 |
| 08/12/2564 | 6.20 | 6.25 | 5.80 | 5.90 | 25,277,300 | 150,789,955 |
| 07/12/2564 | 5.60 | 6.15 | 5.50 | 6.10 | 40,032,500 | 233,771,685 |
| 03/12/2564 | 5.50 | 5.55 | 5.30 | 5.55 | 7,780,200 | 42,232,045 |
| 02/12/2564 | 5.60 | 5.80 | 5.50 | 5.50 | 16,312,500 | 91,838,745 |
| 01/12/2564 | 5.50 | 5.65 | 5.40 | 5.60 | 10,378,400 | 57,427,340 |
| 30/11/2564 | 5.45 | 5.80 | 5.40 | 5.45 | 24,217,700 | 135,525,660 |
| 29/11/2564 | 5.55 | 5.65 | 5.30 | 5.40 | 14,265,500 | 78,345,240 |
| 26/11/2564 | 5.25 | 5.80 | 5.20 | 5.40 | 38,649,200 | 214,495,175 |
| 25/11/2564 | 5.25 | 5.45 | 5.20 | 5.25 | 7,584,000 | 40,406,360 |
| 24/11/2564 | 5.20 | 5.30 | 5.05 | 5.25 | 5,614,800 | 29,094,730 |
| 23/11/2564 | 5.35 | 5.55 | 5.15 | 5.15 | 17,161,700 | 91,412,545 |
| 22/11/2564 | 5.45 | 5.55 | 5.30 | 5.35 | 9,861,900 | 53,324,205 |
| 19/11/2564 | 5.25 | 5.45 | 5.20 | 5.40 | 14,102,900 | 75,786,135 |
| 18/11/2564 | 5.35 | 5.45 | 5.25 | 5.25 | 9,769,700 | 52,060,640 |
| 17/11/2564 | 5.20 | 5.35 | 5.10 | 5.30 | 9,737,800 | 51,159,870 |
| 16/11/2564 | 5.20 | 5.25 | 5.10 | 5.10 | 1,818,000 | 9,431,590 |
| 15/11/2564 | 5.20 | 5.25 | 5.05 | 5.15 | 5,109,600 | 26,338,285 |
| 12/11/2564 | 5.05 | 5.35 | 5.05 | 5.10 | 14,248,000 | 74,186,815 |
| 11/11/2564 | 4.96 | 5.10 | 4.96 | 5.05 | 1,718,600 | 8,655,904 |
| 10/11/2564 | 5.10 | 5.10 | 4.96 | 5.00 | 876,000 | 4,372,906 |
| 09/11/2564 | 4.98 | 5.05 | 4.98 | 5.05 | 731,200 | 3,662,754 |
| 08/11/2564 | 4.96 | 5.00 | 4.96 | 4.96 | 647,700 | 3,224,238 |
| 05/11/2564 | 4.98 | 5.05 | 4.96 | 5.00 | 1,453,700 | 7,267,957 |
| 04/11/2564 | 4.84 | 5.00 | 4.84 | 4.92 | 919,800 | 4,539,806 |
| 03/11/2564 | 4.88 | 4.96 | 4.80 | 4.90 | 2,493,600 | 12,137,440 |
| 02/11/2564 | 4.98 | 5.00 | 4.82 | 4.90 | 4,502,400 | 22,050,136 |
| 01/11/2564 | 4.98 | 5.05 | 4.96 | 4.98 | 1,236,400 | 6,158,400 |
| 29/10/2564 | 5.00 | 5.00 | 4.98 | 4.98 | 986,900 | 4,922,718 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
