ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 29 ม.ค. 2567 ถึง 26 เม.ย. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์
( 26/03/2567 ถึง 09/04/2567 ) |
25.25 | 26.00 | 24.60 | 25.50 | 5,997,928 | 150,026,795 |
ก่อนหน้า 4 สัปดาห์
( 27/02/2567 ถึง 25/03/2567 ) |
26.25 | 26.50 | 25.00 | 25.25 | 16,298,775 | 417,038,800 |
ข้อมูลราคาย้อนหลัง | ||||||
26/04/2567 | 25.75 | 26.00 | 25.50 | 25.75 | 342,535 | 8,773,500 |
25/04/2567 | 25.75 | 26.00 | 25.75 | 26.00 | 131,171 | 3,401,000 |
24/04/2567 | 25.50 | 26.00 | 25.25 | 26.00 | 814,025 | 20,971,750 |
23/04/2567 | 26.00 | 26.00 | 25.00 | 25.25 | 1,228,316 | 31,363,500 |
22/04/2567 | 25.25 | 26.00 | 25.25 | 26.00 | 651,474 | 16,720,175 |
19/04/2567 | 25.25 | 25.50 | 25.00 | 25.25 | 679,511 | 17,098,125 |
18/04/2567 | 25.00 | 25.50 | 25.00 | 25.25 | 460,505 | 11,637,900 |
17/04/2567 | 25.00 | 25.25 | 24.90 | 25.00 | 637,698 | 15,936,795 |
11/04/2567 | 25.25 | 25.25 | 25.00 | 25.00 | 634,168 | 15,855,725 |
10/04/2567 | 25.50 | 25.75 | 24.80 | 25.25 | 2,008,108 | 50,848,645 |
09/04/2567 | 25.00 | 26.00 | 25.00 | 25.50 | 464,471 | 11,847,025 |
05/04/2567 | 25.00 | 25.50 | 25.00 | 25.25 | 687,027 | 17,371,900 |
04/04/2567 | 25.00 | 25.25 | 24.90 | 25.25 | 506,429 | 12,712,515 |
03/04/2567 | 25.25 | 25.25 | 24.90 | 25.00 | 591,363 | 14,755,315 |
02/04/2567 | 25.25 | 25.50 | 24.90 | 25.00 | 688,251 | 17,228,180 |
01/04/2567 | 25.00 | 25.25 | 24.90 | 25.25 | 227,086 | 5,695,655 |
29/03/2567 | 24.80 | 25.25 | 24.80 | 25.00 | 293,370 | 7,308,560 |
28/03/2567 | 25.00 | 25.25 | 24.80 | 24.90 | 292,802 | 7,294,705 |
27/03/2567 | 24.80 | 25.25 | 24.60 | 25.25 | 1,016,558 | 25,259,615 |
26/03/2567 | 25.25 | 25.25 | 24.60 | 24.80 | 1,230,571 | 30,553,325 |
25/03/2567 | 25.25 | 25.25 | 25.00 | 25.25 | 133,143 | 3,346,625 |
22/03/2567 | 25.25 | 25.50 | 25.00 | 25.25 | 1,009,432 | 25,485,500 |
21/03/2567 | 25.50 | 25.50 | 25.00 | 25.25 | 843,967 | 21,327,475 |
20/03/2567 | 25.50 | 25.50 | 25.25 | 25.50 | 415,527 | 10,555,225 |
19/03/2567 | 26.00 | 26.00 | 25.25 | 25.50 | 605,376 | 15,525,650 |
18/03/2567 | 26.00 | 26.25 | 25.75 | 26.00 | 321,702 | 8,355,325 |
15/03/2567 | 26.25 | 26.25 | 25.75 | 26.00 | 439,278 | 11,416,650 |
14/03/2567 | 25.50 | 26.25 | 25.25 | 26.00 | 1,321,384 | 34,015,950 |
13/03/2567 | 25.25 | 25.50 | 25.25 | 25.25 | 544,972 | 13,820,600 |
12/03/2567 | 25.50 | 25.50 | 25.00 | 25.25 | 1,075,126 | 27,176,250 |
11/03/2567 | 25.50 | 25.75 | 25.50 | 25.50 | 136,753 | 3,504,200 |
08/03/2567 | 25.50 | 25.75 | 25.25 | 25.50 | 393,746 | 10,050,850 |
07/03/2567 | 25.50 | 25.75 | 25.25 | 25.25 | 261,916 | 6,654,000 |
06/03/2567 | 25.50 | 25.75 | 25.25 | 25.50 | 532,731 | 13,623,575 |
05/03/2567 | 25.00 | 25.75 | 25.00 | 25.50 | 557,972 | 14,118,100 |
04/03/2567 | 25.75 | 26.00 | 25.00 | 25.00 | 1,298,940 | 33,120,475 |
01/03/2567 | 25.25 | 26.00 | 25.25 | 25.50 | 1,033,606 | 26,440,900 |
29/02/2567 | 25.75 | 26.25 | 25.00 | 25.25 | 2,367,666 | 60,666,875 |
28/02/2567 | 26.25 | 26.25 | 25.50 | 25.75 | 2,072,446 | 53,478,300 |
27/02/2567 | 26.25 | 26.50 | 25.75 | 26.25 | 933,092 | 24,356,275 |
23/02/2567 | 26.25 | 26.50 | 26.00 | 26.00 | 887,119 | 23,316,925 |
22/02/2567 | 26.50 | 26.75 | 26.25 | 26.50 | 668,787 | 17,699,475 |
21/02/2567 | 26.25 | 26.75 | 26.00 | 26.75 | 677,923 | 17,993,850 |
20/02/2567 | 26.50 | 26.50 | 26.00 | 26.25 | 1,003,615 | 26,438,350 |
19/02/2567 | 27.25 | 27.25 | 26.25 | 26.50 | 1,947,152 | 51,761,400 |
16/02/2567 | 27.50 | 27.75 | 27.25 | 27.25 | 532,178 | 14,527,725 |
15/02/2567 | 27.50 | 27.75 | 26.50 | 27.75 | 2,710,413 | 73,809,600 |
14/02/2567 | 28.00 | 28.00 | 27.25 | 27.25 | 508,893 | 14,028,850 |
13/02/2567 | 27.75 | 28.00 | 27.50 | 28.00 | 160,229 | 4,473,825 |
12/02/2567 | 28.00 | 28.25 | 27.50 | 27.75 | 244,032 | 6,785,250 |
09/02/2567 | 28.00 | 28.25 | 27.25 | 28.00 | 1,274,714 | 35,412,225 |
08/02/2567 | 27.75 | 28.00 | 27.25 | 28.00 | 2,117,547 | 58,685,800 |
07/02/2567 | 28.25 | 28.50 | 27.25 | 27.50 | 1,547,943 | 42,808,575 |
06/02/2567 | 28.00 | 28.25 | 27.50 | 28.25 | 1,692,715 | 47,333,450 |
05/02/2567 | 27.75 | 28.25 | 26.50 | 28.00 | 2,940,295 | 80,324,425 |
02/02/2567 | 28.00 | 28.25 | 27.00 | 27.25 | 1,442,265 | 39,693,625 |
01/02/2567 | 27.75 | 28.50 | 27.75 | 28.00 | 573,413 | 16,052,825 |
31/01/2567 | 27.50 | 28.50 | 27.50 | 28.00 | 945,106 | 26,391,250 |
30/01/2567 | 28.25 | 28.50 | 27.50 | 27.50 | 685,339 | 19,119,700 |
29/01/2567 | 27.75 | 28.75 | 27.75 | 27.75 | 821,846 | 23,231,325 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น