วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (29/02/2567 ถึง 13/03/2567) |
43.50 | 46.75 | 41.50 | 42.75 | 4,592,641 | 201,303,725 |
ก่อนหน้า 4 สัปดาห์ (31/01/2567 ถึง 28/02/2567) |
47.50 | 49.25 | 43.00 | 43.50 | 9,071,025 | 426,228,875 |
ข้อมูลราคาย้อนหลัง | ||||||
27/03/2567 | 41.00 | 41.50 | 41.00 | 41.25 | 81,412 | 3,348,975 |
26/03/2567 | 41.00 | 41.25 | 40.75 | 41.00 | 308,964 | 12,646,650 |
25/03/2567 | 42.00 | 42.00 | 40.50 | 41.00 | 314,628 | 12,946,400 |
22/03/2567 | 42.00 | 42.25 | 41.75 | 42.00 | 139,502 | 5,858,550 |
21/03/2567 | 41.25 | 43.75 | 40.50 | 42.00 | 644,194 | 27,302,600 |
20/03/2567 | 41.25 | 42.00 | 41.25 | 41.25 | 237,075 | 9,838,275 |
19/03/2567 | 43.00 | 43.50 | 41.25 | 41.25 | 904,194 | 38,067,800 |
18/03/2567 | 42.75 | 43.00 | 42.00 | 43.00 | 352,825 | 15,016,875 |
15/03/2567 | 43.50 | 44.50 | 43.25 | 44.00 | 792,755 | 34,830,025 |
14/03/2567 | 43.00 | 43.75 | 43.00 | 43.25 | 189,901 | 8,235,850 |
13/03/2567 | 43.50 | 44.50 | 42.75 | 42.75 | 410,056 | 17,851,300 |
12/03/2567 | 44.00 | 44.25 | 43.00 | 43.25 | 209,811 | 9,105,925 |
11/03/2567 | 43.75 | 44.25 | 43.50 | 44.00 | 117,303 | 5,151,400 |
08/03/2567 | 44.25 | 45.25 | 43.00 | 43.75 | 588,625 | 25,908,425 |
07/03/2567 | 45.00 | 45.00 | 43.00 | 43.25 | 190,877 | 8,369,475 |
06/03/2567 | 42.00 | 45.75 | 42.00 | 45.00 | 486,737 | 21,686,975 |
05/03/2567 | 43.00 | 43.75 | 42.00 | 42.00 | 343,427 | 14,668,525 |
04/03/2567 | 45.75 | 46.75 | 43.75 | 43.75 | 628,991 | 28,705,275 |
01/03/2567 | 43.25 | 45.50 | 43.25 | 45.25 | 502,513 | 22,211,050 |
29/02/2567 | 43.50 | 43.75 | 41.50 | 43.50 | 1,114,301 | 47,645,375 |
28/02/2567 | 44.25 | 44.50 | 43.00 | 43.50 | 623,051 | 27,371,325 |
27/02/2567 | 45.00 | 45.00 | 44.00 | 44.25 | 443,733 | 19,660,575 |
23/02/2567 | 46.00 | 46.00 | 44.75 | 45.00 | 785,435 | 35,579,675 |
22/02/2567 | 46.25 | 46.50 | 46.00 | 46.25 | 259,000 | 11,996,825 |
21/02/2567 | 46.25 | 46.75 | 45.00 | 46.25 | 684,715 | 31,598,850 |
20/02/2567 | 46.50 | 47.00 | 46.25 | 46.25 | 161,316 | 7,524,625 |
19/02/2567 | 46.50 | 46.75 | 46.50 | 46.50 | 78,600 | 3,664,825 |
16/02/2567 | 47.00 | 47.25 | 46.50 | 46.75 | 290,802 | 13,638,325 |
15/02/2567 | 47.50 | 47.50 | 46.75 | 47.00 | 315,809 | 14,867,700 |
14/02/2567 | 47.50 | 47.75 | 47.25 | 47.25 | 153,605 | 7,285,450 |
13/02/2567 | 47.50 | 48.00 | 47.25 | 47.25 | 128,026 | 6,089,500 |
12/02/2567 | 47.25 | 48.25 | 47.25 | 47.50 | 417,679 | 20,020,925 |
09/02/2567 | 48.00 | 48.50 | 47.50 | 47.50 | 259,014 | 12,467,225 |
08/02/2567 | 48.25 | 49.00 | 48.00 | 48.25 | 568,661 | 27,631,950 |
07/02/2567 | 48.25 | 49.25 | 48.00 | 48.25 | 704,379 | 34,183,075 |
06/02/2567 | 48.25 | 49.25 | 48.25 | 48.25 | 796,094 | 38,702,400 |
05/02/2567 | 47.75 | 48.50 | 47.75 | 48.25 | 221,162 | 10,646,550 |
02/02/2567 | 46.75 | 48.75 | 46.75 | 48.00 | 1,138,140 | 54,349,800 |
01/02/2567 | 47.25 | 47.25 | 46.25 | 46.75 | 690,949 | 32,428,950 |