ราคาหลักทรัพย์ย้อนหลัง
จาก : 29/01/2567 ถึง
26/04/2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (26/03/2567 ถึง 09/04/2567) |
27.75 | 28.75 | 27.50 | 28.75 | 15,617,906 | 436,886,375 |
ก่อนหน้า 4 สัปดาห์ (27/02/2567 ถึง 25/03/2567) |
30.00 | 30.00 | 27.50 | 27.75 | 63,675,513 | 1,835,076,850 |
ข้อมูลราคาย้อนหลัง | ||||||
26/04/2567 | 28.00 | 28.00 | 27.50 | 28.00 | 1,416,708 | 39,440,525 |
25/04/2567 | 28.00 | 28.00 | 27.50 | 28.00 | 1,735,842 | 48,196,475 |
24/04/2567 | 27.75 | 28.00 | 27.75 | 28.00 | 932,407 | 25,946,300 |
23/04/2567 | 27.50 | 28.00 | 27.50 | 27.75 | 2,181,986 | 60,550,875 |
22/04/2567 | 27.25 | 27.50 | 27.00 | 27.50 | 2,502,870 | 68,271,575 |
19/04/2567 | 27.50 | 27.75 | 26.75 | 27.00 | 6,363,315 | 172,875,650 |
18/04/2567 | 28.25 | 28.25 | 27.50 | 28.00 | 3,218,629 | 89,683,700 |
17/04/2567 | 28.25 | 28.50 | 27.75 | 28.00 | 2,384,855 | 66,959,400 |
11/04/2567 | 28.75 | 29.00 | 28.50 | 28.50 | 1,305,809 | 37,375,450 |
10/04/2567 | 28.75 | 29.00 | 28.75 | 29.00 | 2,279,007 | 65,810,075 |
09/04/2567 | 27.75 | 28.75 | 27.75 | 28.75 | 3,331,057 | 94,669,800 |
05/04/2567 | 28.00 | 28.00 | 27.50 | 27.75 | 1,921,738 | 53,306,800 |
04/04/2567 | 27.75 | 28.00 | 27.75 | 27.75 | 754,686 | 20,971,825 |
03/04/2567 | 28.00 | 28.00 | 27.75 | 27.75 | 1,158,405 | 32,209,475 |
02/04/2567 | 28.25 | 28.25 | 28.00 | 28.00 | 898,020 | 25,188,325 |
01/04/2567 | 28.00 | 28.25 | 28.00 | 28.00 | 1,192,724 | 33,389,075 |
29/03/2567 | 27.75 | 28.00 | 27.75 | 27.75 | 1,029,663 | 28,659,650 |
28/03/2567 | 28.00 | 28.25 | 27.75 | 27.75 | 1,535,134 | 42,768,725 |
27/03/2567 | 27.75 | 28.25 | 27.75 | 28.00 | 1,793,135 | 50,092,650 |
26/03/2567 | 27.75 | 28.00 | 27.50 | 28.00 | 2,003,344 | 55,630,050 |
25/03/2567 | 28.25 | 28.50 | 27.75 | 27.75 | 1,809,033 | 50,601,350 |
22/03/2567 | 28.25 | 28.50 | 28.00 | 28.25 | 925,044 | 26,079,425 |
21/03/2567 | 28.00 | 28.50 | 27.75 | 28.25 | 2,319,987 | 65,461,925 |
20/03/2567 | 28.25 | 28.50 | 27.50 | 27.75 | 4,746,540 | 132,216,725 |
19/03/2567 | 28.50 | 28.75 | 28.25 | 28.25 | 2,320,211 | 65,875,825 |
18/03/2567 | 28.75 | 29.00 | 28.50 | 28.50 | 751,504 | 21,512,525 |
15/03/2567 | 28.75 | 29.00 | 28.50 | 28.75 | 4,151,559 | 119,254,500 |
14/03/2567 | 29.25 | 29.50 | 29.00 | 29.25 | 3,155,140 | 92,353,550 |
13/03/2567 | 29.00 | 29.75 | 29.00 | 29.50 | 4,374,540 | 128,657,950 |
12/03/2567 | 29.25 | 29.50 | 29.00 | 29.00 | 1,079,292 | 31,438,475 |
11/03/2567 | 29.00 | 29.50 | 28.75 | 29.25 | 2,761,328 | 80,664,950 |
08/03/2567 | 28.50 | 29.25 | 28.50 | 29.00 | 6,526,321 | 189,041,625 |
07/03/2567 | 28.50 | 28.75 | 28.25 | 28.50 | 2,237,585 | 63,734,325 |
06/03/2567 | 28.75 | 29.00 | 28.25 | 28.50 | 4,234,659 | 121,006,625 |
05/03/2567 | 28.50 | 29.00 | 28.50 | 28.75 | 2,964,420 | 85,106,825 |
04/03/2567 | 28.75 | 29.00 | 28.50 | 28.75 | 2,317,780 | 66,441,600 |
01/03/2567 | 29.00 | 29.00 | 28.50 | 28.75 | 2,985,450 | 85,968,200 |
29/02/2567 | 29.25 | 29.25 | 28.75 | 29.00 | 6,286,864 | 182,409,950 |
28/02/2567 | 29.25 | 29.50 | 29.00 | 29.50 | 3,185,073 | 92,909,850 |
27/02/2567 | 30.00 | 30.00 | 29.25 | 29.25 | 4,543,183 | 134,340,650 |
23/02/2567 | 30.00 | 30.25 | 29.75 | 29.75 | 1,243,289 | 37,134,025 |
22/02/2567 | 29.75 | 30.25 | 29.75 | 30.00 | 1,345,384 | 40,336,750 |
21/02/2567 | 29.50 | 30.00 | 29.25 | 29.75 | 2,221,378 | 65,848,250 |
20/02/2567 | 29.50 | 29.75 | 29.25 | 29.50 | 2,297,938 | 67,784,750 |
19/02/2567 | 29.25 | 29.75 | 29.00 | 29.75 | 1,923,277 | 56,784,950 |
16/02/2567 | 29.25 | 29.50 | 28.75 | 29.25 | 5,995,681 | 174,364,150 |
15/02/2567 | 29.75 | 30.00 | 29.25 | 29.25 | 5,039,958 | 148,705,100 |
14/02/2567 | 29.75 | 30.00 | 29.50 | 29.75 | 3,365,577 | 100,014,850 |
13/02/2567 | 30.00 | 30.25 | 29.75 | 29.75 | 2,574,648 | 77,040,125 |
12/02/2567 | 30.25 | 30.50 | 30.00 | 30.00 | 2,085,709 | 62,943,450 |
09/02/2567 | 30.50 | 30.50 | 30.00 | 30.25 | 2,621,544 | 79,260,000 |
08/02/2567 | 30.50 | 31.00 | 30.50 | 30.50 | 3,307,137 | 101,384,875 |
07/02/2567 | 30.50 | 30.75 | 30.25 | 30.50 | 2,174,461 | 66,303,900 |
06/02/2567 | 30.75 | 31.00 | 30.50 | 30.75 | 4,015,274 | 123,431,450 |
05/02/2567 | 30.50 | 30.75 | 30.25 | 30.50 | 1,352,961 | 41,269,700 |
02/02/2567 | 30.50 | 30.75 | 30.00 | 30.50 | 3,283,092 | 100,028,300 |
01/02/2567 | 30.25 | 30.50 | 30.00 | 30.00 | 2,156,438 | 65,322,150 |
31/01/2567 | 30.50 | 30.50 | 30.00 | 30.25 | 5,467,848 | 165,425,000 |
30/01/2567 | 30.50 | 31.00 | 30.25 | 30.50 | 3,247,696 | 99,309,250 |
29/01/2567 | 30.50 | 30.75 | 30.25 | 30.50 | 1,261,123 | 38,359,750 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น