ราคาย้อนหลัง จาก 03 พฤษภาคม 2565 ถึง 30 มิถุนายน 2565
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (02/06/2565 ถึง 16/06/2565) |
5.15 | 6.25 | 4.96 | 6.25 | 249,429,870 | 1,326,639,478 |
| ก่อนหน้า 4 สัปดาห์ (03/05/2565 ถึง 01/06/2565) |
4.24 | 5.15 | 4.14 | 5.05 | 320,681,800 | 1,510,707,367 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 30/06/2565 | 6.35 | 6.45 | 6.30 | 6.45 | 6,115,674 | 38,990,765 |
| 29/06/2565 | 6.40 | 6.45 | 6.30 | 6.30 | 2,717,073 | 17,295,620 |
| 28/06/2565 | 6.35 | 6.50 | 6.35 | 6.40 | 6,742,824 | 43,253,475 |
| 27/06/2565 | 6.45 | 6.50 | 6.20 | 6.30 | 16,062,403 | 101,595,780 |
| 24/06/2565 | 6.60 | 6.65 | 6.40 | 6.45 | 18,152,992 | 117,773,665 |
| 23/06/2565 | 6.55 | 6.75 | 6.45 | 6.55 | 53,479,937 | 255,545,405 |
| 22/06/2565 | 6.40 | 6.65 | 6.35 | 6.50 | 20,867,471 | 135,816,025 |
| 21/06/2565 | 6.45 | 6.55 | 6.30 | 6.45 | 12,976,971 | 83,369,605 |
| 20/06/2565 | 6.45 | 6.55 | 6.25 | 6.40 | 30,763,294 | 100,567,160 |
| 17/06/2565 | 6.25 | 6.45 | 5.90 | 6.45 | 45,050,493 | 280,465,595 |
| 16/06/2565 | 6.15 | 6.25 | 5.95 | 6.25 | 85,056,287 | 429,308,305 |
| 15/06/2565 | 5.60 | 6.00 | 5.55 | 6.00 | 71,605,001 | 413,773,055 |
| 14/06/2565 | 5.05 | 5.50 | 5.05 | 5.50 | 31,656,829 | 168,347,925 |
| 13/06/2565 | 5.00 | 5.10 | 4.96 | 5.10 | 6,545,655 | 32,974,798 |
| 10/06/2565 | 5.15 | 5.20 | 5.10 | 5.10 | 4,566,088 | 23,431,385 |
| 09/06/2565 | 5.20 | 5.25 | 5.15 | 5.20 | 8,120,591 | 42,128,010 |
| 08/06/2565 | 5.20 | 5.30 | 5.15 | 5.20 | 16,087,369 | 84,141,290 |
| 07/06/2565 | 5.15 | 5.25 | 5.10 | 5.15 | 11,051,691 | 57,251,075 |
| 06/06/2565 | 5.05 | 5.15 | 5.00 | 5.10 | 7,027,385 | 35,956,390 |
| 02/06/2565 | 5.15 | 5.15 | 5.05 | 5.05 | 7,712,974 | 39,327,245 |
| 01/06/2565 | 5.10 | 5.15 | 5.05 | 5.05 | 8,333,837 | 42,433,225 |
| 31/05/2565 | 5.05 | 5.15 | 4.96 | 5.15 | 12,952,845 | 65,756,336 |
| 30/05/2565 | 5.00 | 5.05 | 4.94 | 5.05 | 10,412,199 | 52,082,927 |
| 27/05/2565 | 5.05 | 5.05 | 4.96 | 4.96 | 10,483,435 | 52,453,400 |
| 26/05/2565 | 4.98 | 5.00 | 4.92 | 4.98 | 11,245,833 | 55,861,094 |
| 25/05/2565 | 4.92 | 5.10 | 4.84 | 4.92 | 36,829,410 | 182,546,593 |
| 24/05/2565 | 4.86 | 4.92 | 4.78 | 4.86 | 15,615,149 | 76,041,478 |
| 23/05/2565 | 4.76 | 4.86 | 4.76 | 4.86 | 12,042,792 | 58,113,634 |
| 20/05/2565 | 4.82 | 4.84 | 4.64 | 4.74 | 10,308,300 | 48,644,942 |
| 19/05/2565 | 4.78 | 4.84 | 4.76 | 4.78 | 7,957,200 | 38,182,500 |
| 18/05/2565 | 4.88 | 4.88 | 4.78 | 4.88 | 11,555,800 | 55,897,680 |
| 17/05/2565 | 4.72 | 4.98 | 4.72 | 4.84 | 54,442,000 | 263,679,338 |
| 13/05/2565 | 4.40 | 4.60 | 4.36 | 4.58 | 44,260,000 | 199,418,924 |
| 12/05/2565 | 4.40 | 4.40 | 4.22 | 4.34 | 13,847,500 | 59,739,742 |
| 11/05/2565 | 4.34 | 4.48 | 4.30 | 4.42 | 18,124,100 | 80,115,700 |
| 10/05/2565 | 4.16 | 4.36 | 4.16 | 4.36 | 7,621,000 | 32,605,602 |
| 09/05/2565 | 4.22 | 4.22 | 4.14 | 4.18 | 5,586,200 | 23,325,566 |
| 06/05/2565 | 4.22 | 4.22 | 4.14 | 4.22 | 6,417,100 | 26,908,294 |
| 05/05/2565 | 4.28 | 4.34 | 4.24 | 4.28 | 13,971,500 | 59,826,382 |
| 03/05/2565 | 4.24 | 4.32 | 4.22 | 4.26 | 8,675,600 | 37,074,010 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น