วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณ (หุ้น) |
---|---|---|---|---|---|
ข้อมูลสรุป | |||||
ก่อนหน้า 2 สัปดาห์ (04/09/2566 ถึง 15/09/2566) |
4.30 | 4.34 | 4.20 | 4.24 | 8,773,745 |
ก่อนหน้า 4 สัปดาห์ (04/08/2566 ถึง 01/09/2566) |
4.16 | 4.48 | 4.14 | 4.32 | 40,652,567 |
ข้อมูลราคาย้อนหลัง | |||||
29/09/2566 | 4.14 | 4.18 | 4.12 | 4.16 | 349,700 |
28/09/2566 | 4.20 | 4.20 | 4.12 | 4.16 | 406,100 |
27/09/2566 | 4.18 | 4.20 | 4.14 | 4.20 | 287,007 |
26/09/2566 | 4.14 | 4.18 | 4.14 | 4.18 | 440,101 |
25/09/2566 | 4.20 | 4.20 | 4.16 | 4.16 | 239,900 |
22/09/2566 | 4.16 | 4.20 | 4.16 | 4.20 | 192,500 |
21/09/2566 | 4.16 | 4.20 | 4.14 | 4.16 | 563,145 |
20/09/2566 | 4.16 | 4.18 | 4.12 | 4.18 | 336,003 |
19/09/2566 | 4.14 | 4.20 | 4.14 | 4.18 | 633,501 |
18/09/2566 | 4.24 | 4.24 | 4.14 | 4.16 | 1,959,302 |
15/09/2566 | 4.24 | 4.26 | 4.22 | 4.24 | 501,406 |
14/09/2566 | 4.24 | 4.26 | 4.22 | 4.26 | 188,200 |
13/09/2566 | 4.28 | 4.28 | 4.22 | 4.22 | 621,200 |
12/09/2566 | 4.24 | 4.28 | 4.22 | 4.28 | 640,402 |
11/09/2566 | 4.26 | 4.28 | 4.22 | 4.26 | 246,806 |
08/09/2566 | 4.20 | 4.26 | 4.20 | 4.26 | 419,708 |
07/09/2566 | 4.24 | 4.24 | 4.20 | 4.20 | 750,300 |
06/09/2566 | 4.22 | 4.26 | 4.20 | 4.24 | 1,080,008 |
05/09/2566 | 4.24 | 4.30 | 4.22 | 4.22 | 1,441,000 |
04/09/2566 | 4.30 | 4.34 | 4.22 | 4.24 | 2,884,715 |
01/09/2566 | 4.40 | 4.42 | 4.30 | 4.32 | 2,221,200 |
31/08/2566 | 4.44 | 4.48 | 4.38 | 4.40 | 3,414,413 |
30/08/2566 | 4.32 | 4.44 | 4.32 | 4.42 | 4,044,550 |
29/08/2566 | 4.28 | 4.36 | 4.28 | 4.32 | 1,566,207 |
28/08/2566 | 4.28 | 4.30 | 4.26 | 4.30 | 562,001 |
25/08/2566 | 4.30 | 4.38 | 4.28 | 4.34 | 1,753,573 |
24/08/2566 | 4.32 | 4.36 | 4.28 | 4.30 | 863,077 |
23/08/2566 | 4.32 | 4.34 | 4.28 | 4.30 | 872,600 |
22/08/2566 | 4.32 | 4.32 | 4.26 | 4.32 | 998,842 |
21/08/2566 | 4.32 | 4.32 | 4.28 | 4.32 | 306,705 |
18/08/2566 | 4.28 | 4.34 | 4.28 | 4.30 | 818,601 |
17/08/2566 | 4.30 | 4.36 | 4.26 | 4.30 | 2,255,644 |
16/08/2566 | 4.36 | 4.36 | 4.26 | 4.30 | 4,004,501 |
15/08/2566 | 4.26 | 4.26 | 4.22 | 4.26 | 603,101 |
11/08/2566 | 4.28 | 4.28 | 4.24 | 4.26 | 501,000 |
10/08/2566 | 4.22 | 4.30 | 4.22 | 4.28 | 2,023,408 |
09/08/2566 | 4.28 | 4.28 | 4.20 | 4.22 | 920,101 |
08/08/2566 | 4.30 | 4.32 | 4.22 | 4.26 | 2,112,152 |
07/08/2566 | 4.28 | 4.32 | 4.18 | 4.24 | 3,619,337 |
04/08/2566 | 4.16 | 4.34 | 4.14 | 4.28 | 7,191,554 |
03/08/2566 | 4.12 | 4.18 | 4.10 | 4.16 | 1,242,424 |
02/08/2566 | 4.14 | 4.18 | 4.12 | 4.14 | 860,702 |