ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก : 17 ก.ย. 2567 ถึง 13 ธ.ค. 2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (14/11/2567 ถึง 27/11/2567) |
3.28 | 3.50 | 3.08 | 3.42 | 1,453,432 | 4,895,214 |
| ก่อนหน้า 4 สัปดาห์ (16/10/2567 ถึง 13/11/2567) |
3.52 | 3.62 | 3.30 | 3.40 | 3,678,292 | 12,696,688 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 13/12/2567 | 3.28 | 3.28 | 3.26 | 3.26 | 15,101 | 49,438 |
| 12/12/2567 | 3.30 | 3.32 | 3.28 | 3.28 | 54,800 | 181,168 |
| 11/12/2567 | 3.34 | 3.36 | 3.32 | 3.34 | 67,900 | 227,000 |
| 09/12/2567 | 3.28 | 3.34 | 3.28 | 3.34 | 44,800 | 147,980 |
| 06/12/2567 | 3.32 | 3.36 | 3.28 | 3.36 | 109,100 | 360,754 |
| 04/12/2567 | 3.34 | 3.34 | 3.32 | 3.32 | 11,000 | 36,528 |
| 03/12/2567 | 3.38 | 3.38 | 3.34 | 3.34 | 92,600 | 311,024 |
| 02/12/2567 | 3.46 | 3.46 | 3.40 | 3.40 | 60,800 | 206,926 |
| 29/11/2567 | 3.48 | 3.48 | 3.46 | 3.46 | 48,400 | 168,212 |
| 28/11/2567 | 3.42 | 3.48 | 3.42 | 3.46 | 135,400 | 468,708 |
| 27/11/2567 | 3.40 | 3.42 | 3.40 | 3.42 | 15,440 | 52,562 |
| 26/11/2567 | 3.40 | 3.42 | 3.40 | 3.42 | 173,002 | 591,600 |
| 25/11/2567 | 3.40 | 3.48 | 3.40 | 3.40 | 326,600 | 1,121,314 |
| 22/11/2567 | 3.36 | 3.38 | 3.36 | 3.38 | 5,700 | 19,154 |
| 21/11/2567 | 3.36 | 3.36 | 3.32 | 3.36 | 83,121 | 277,916 |
| 20/11/2567 | 3.48 | 3.48 | 3.38 | 3.38 | 68,818 | 236,130 |
| 19/11/2567 | 3.14 | 3.50 | 3.14 | 3.46 | 490,650 | 1,676,564 |
| 18/11/2567 | 3.22 | 3.22 | 3.08 | 3.14 | 187,001 | 583,370 |
| 15/11/2567 | 3.26 | 3.26 | 3.22 | 3.26 | 34,300 | 111,192 |
| 14/11/2567 | 3.28 | 3.32 | 3.26 | 3.32 | 68,800 | 225,412 |
| 13/11/2567 | 3.40 | 3.40 | 3.30 | 3.40 | 235,731 | 788,092 |
| 12/11/2567 | 3.40 | 3.42 | 3.38 | 3.40 | 296,501 | 1,008,588 |
| 11/11/2567 | 3.40 | 3.44 | 3.40 | 3.40 | 262,000 | 894,662 |
| 08/11/2567 | 3.42 | 3.46 | 3.40 | 3.40 | 190,800 | 656,528 |
| 07/11/2567 | 3.46 | 3.46 | 3.40 | 3.42 | 158,500 | 541,006 |
| 06/11/2567 | 3.46 | 3.48 | 3.44 | 3.46 | 23,901 | 82,678 |
| 05/11/2567 | 3.48 | 3.50 | 3.46 | 3.46 | 110,300 | 381,816 |
| 04/11/2567 | 3.50 | 3.52 | 3.46 | 3.46 | 29,802 | 103,304 |
| 01/11/2567 | 3.44 | 3.58 | 3.44 | 3.48 | 229,101 | 800,742 |
| 31/10/2567 | 3.46 | 3.60 | 3.38 | 3.48 | 713,699 | 2,482,416 |
| 30/10/2567 | 3.36 | 3.54 | 3.36 | 3.48 | 366,605 | 1,270,838 |
| 29/10/2567 | 3.42 | 3.48 | 3.38 | 3.40 | 135,700 | 463,588 |
| 28/10/2567 | 3.42 | 3.62 | 3.40 | 3.42 | 139,600 | 479,862 |
| 25/10/2567 | 3.42 | 3.50 | 3.42 | 3.42 | 39,800 | 136,650 |
| 24/10/2567 | 3.44 | 3.46 | 3.42 | 3.44 | 140,000 | 480,440 |
| 22/10/2567 | 3.46 | 3.50 | 3.44 | 3.44 | 116,101 | 402,202 |
| 21/10/2567 | 3.48 | 3.50 | 3.48 | 3.48 | 78,300 | 273,186 |
| 18/10/2567 | 3.52 | 3.56 | 3.48 | 3.48 | 163,000 | 570,602 |
| 17/10/2567 | 3.56 | 3.56 | 3.52 | 3.52 | 47,300 | 167,222 |
| 16/10/2567 | 3.52 | 3.58 | 3.50 | 3.56 | 201,551 | 712,266 |
| 15/10/2567 | 3.64 | 3.64 | 3.54 | 3.54 | 490,700 | 1,753,698 |
| 11/10/2567 | 3.70 | 3.70 | 3.62 | 3.64 | 114,300 | 416,316 |
| 10/10/2567 | 3.72 | 3.72 | 3.62 | 3.66 | 193,100 | 706,228 |
| 09/10/2567 | 3.74 | 3.74 | 3.66 | 3.66 | 247,300 | 916,344 |
| 08/10/2567 | 3.64 | 3.74 | 3.64 | 3.72 | 636,401 | 2,366,038 |
| 07/10/2567 | 3.58 | 3.72 | 3.58 | 3.64 | 545,702 | 1,995,186 |
| 04/10/2567 | 3.50 | 3.68 | 3.50 | 3.58 | 1,403,246 | 5,047,146 |
| 03/10/2567 | 3.46 | 3.64 | 3.46 | 3.50 | 994,701 | 3,512,788 |
| 02/10/2567 | 3.46 | 3.46 | 3.42 | 3.44 | 356,206 | 1,225,320 |
| 01/10/2567 | 3.44 | 3.46 | 3.42 | 3.44 | 281,530 | 967,592 |
| 30/09/2567 | 3.46 | 3.48 | 3.44 | 3.44 | 121,300 | 419,116 |
| 27/09/2567 | 3.48 | 3.48 | 3.42 | 3.46 | 168,200 | 579,150 |
| 26/09/2567 | 3.44 | 3.46 | 3.44 | 3.46 | 65,518 | 225,930 |
| 25/09/2567 | 3.48 | 3.64 | 3.44 | 3.44 | 631,105 | 2,213,620 |
| 24/09/2567 | 3.48 | 3.50 | 3.46 | 3.46 | 305,837 | 1,062,808 |
| 23/09/2567 | 3.60 | 3.60 | 3.48 | 3.50 | 336,822 | 1,186,192 |
| 20/09/2567 | 3.58 | 3.64 | 3.56 | 3.58 | 159,315 | 572,744 |
| 19/09/2567 | 3.58 | 3.58 | 3.50 | 3.56 | 420,912 | 1,487,292 |
| 18/09/2567 | 3.62 | 3.62 | 3.56 | 3.58 | 299,637 | 1,073,406 |
| 17/09/2567 | 3.68 | 3.68 | 3.60 | 3.62 | 1,345,407 | 4,874,632 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น