ราคาย้อนหลัง
เลือกช่วงวันที่:
ข้อมูลราคาย้อนหลัง จาก 08 กรกฎาคม 2569 ถึง 02 ตุลาคม 2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) |
|---|---|---|---|---|---|
| ข้อมูลสรุป | |||||
| ก่อนหน้า 2 สัปดาห์ (07/09/2569 ถึง 18/09/2569) |
3.64 | 3.68 | 3.60 | 3.60 | 198,743,791 |
| ก่อนหน้า 4 สัปดาห์ (07/08/2569 ถึง 04/09/2569) |
3.76 | 3.80 | 3.62 | 3.66 | 454,192,796 |
| ข้อมูลราคาย้อนหลัง | |||||
| 02/10/2569 | 3.44 | 3.46 | 3.42 | 3.44 | 26,748,343 |
| 01/10/2569 | 3.46 | 3.50 | 3.42 | 3.44 | 49,276,062 |
| 30/09/2569 | 3.58 | 3.60 | 3.46 | 3.46 | 76,270,043 |
| 29/09/2569 | 3.62 | 3.62 | 3.60 | 3.60 | 13,013,283 |
| 28/09/2569 | 3.62 | 3.62 | 3.60 | 3.62 | 17,494,495 |
| 25/09/2569 | 3.62 | 3.64 | 3.62 | 3.62 | 7,671,080 |
| 24/09/2569 | 3.64 | 3.64 | 3.62 | 3.62 | 6,475,363 |
| 23/09/2569 | 3.62 | 3.66 | 3.62 | 3.64 | 16,079,009 |
| 22/09/2569 | 3.62 | 3.64 | 3.60 | 3.62 | 21,559,355 |
| 21/09/2569 | 3.60 | 3.64 | 3.60 | 3.60 | 25,240,272 |
| 18/09/2569 | 3.64 | 3.66 | 3.60 | 3.60 | 87,091,898 |
| 17/09/2569 | 3.66 | 3.66 | 3.64 | 3.64 | 7,089,942 |
| 16/09/2569 | 3.66 | 3.68 | 3.64 | 3.66 | 11,707,021 |
| 15/09/2569 | 3.62 | 3.68 | 3.62 | 3.66 | 25,765,595 |
| 14/09/2569 | 3.64 | 3.64 | 3.62 | 3.62 | 6,766,675 |
| 11/09/2569 | 3.62 | 3.64 | 3.62 | 3.64 | 9,680,782 |
| 10/09/2569 | 3.62 | 3.66 | 3.62 | 3.64 | 11,101,362 |
| 09/09/2569 | 3.64 | 3.66 | 3.62 | 3.62 | 21,215,519 |
| 08/09/2569 | 3.64 | 3.66 | 3.64 | 3.66 | 10,293,156 |
| 07/09/2569 | 3.64 | 3.66 | 3.64 | 3.66 | 8,031,841 |
| 04/09/2569 | 3.66 | 3.66 | 3.62 | 3.66 | 26,829,699 |
| 03/09/2569 | 3.64 | 3.68 | 3.64 | 3.66 | 10,848,065 |
| 02/09/2569 | 3.64 | 3.66 | 3.62 | 3.64 | 11,495,551 |
| 01/09/2569 | 3.66 | 3.68 | 3.64 | 3.64 | 11,210,622 |
| 31/08/2569 | 3.66 | 3.68 | 3.62 | 3.66 | 16,705,858 |
| 28/08/2569 | 3.66 | 3.68 | 3.64 | 3.66 | 10,934,621 |
| 27/08/2569 | 3.66 | 3.68 | 3.66 | 3.68 | 9,515,162 |
| 26/08/2569 | 3.66 | 3.68 | 3.64 | 3.66 | 16,574,199 |
| 25/08/2569 | 3.66 | 3.66 | 3.64 | 3.66 | 5,760,685 |
| 24/08/2569 | 3.66 | 3.68 | 3.64 | 3.66 | 16,380,354 |
| 21/08/2569 | 3.66 | 3.68 | 3.64 | 3.68 | 30,684,118 |
| 20/08/2569 | 3.62 | 3.70 | 3.62 | 3.66 | 40,813,700 |
| 19/08/2569 | 3.68 | 3.68 | 3.62 | 3.64 | 49,160,025 |
| 18/08/2569 | 3.70 | 3.72 | 3.66 | 3.68 | 39,974,123 |
| 17/08/2569 | 3.72 | 3.72 | 3.68 | 3.70 | 23,299,304 |
| 14/08/2569 | 3.74 | 3.76 | 3.70 | 3.70 | 50,992,192 |
| 13/08/2569 | 3.78 | 3.80 | 3.76 | 3.80 | 24,018,170 |
| 11/08/2569 | 3.76 | 3.78 | 3.74 | 3.78 | 18,072,907 |
| 10/08/2569 | 3.76 | 3.78 | 3.74 | 3.76 | 23,002,849 |
| 07/08/2569 | 3.76 | 3.78 | 3.74 | 3.78 | 17,920,592 |
| 06/08/2569 | 3.80 | 3.80 | 3.76 | 3.78 | 20,390,974 |
| 05/08/2569 | 3.82 | 3.84 | 3.76 | 3.78 | 31,236,676 |
| 04/08/2569 | 3.84 | 3.88 | 3.82 | 3.82 | 34,637,619 |
| 03/08/2569 | 3.80 | 3.86 | 3.78 | 3.84 | 25,285,424 |
| 31/07/2569 | 3.78 | 3.82 | 3.78 | 3.82 | 31,989,668 |
| 30/07/2569 | 3.74 | 3.78 | 3.72 | 3.78 | 24,685,448 |
| 27/07/2569 | 3.76 | 3.78 | 3.74 | 3.78 | 19,190,966 |
| 24/07/2569 | 3.72 | 3.76 | 3.70 | 3.74 | 17,540,018 |
| 23/07/2569 | 3.78 | 3.78 | 3.74 | 3.74 | 16,944,887 |
| 22/07/2569 | 3.80 | 3.80 | 3.76 | 3.78 | 14,170,670 |
| 21/07/2569 | 3.80 | 3.80 | 3.74 | 3.80 | 31,678,165 |
| 20/07/2569 | 3.80 | 3.80 | 3.76 | 3.80 | 28,197,995 |
| 17/07/2569 | 3.86 | 3.86 | 3.78 | 3.80 | 49,340,640 |
| 16/07/2569 | 3.76 | 3.88 | 3.76 | 3.86 | 96,456,640 |
| 15/07/2569 | 3.78 | 3.78 | 3.74 | 3.76 | 15,116,660 |
| 14/07/2569 | 3.74 | 3.80 | 3.72 | 3.74 | 31,440,319 |
| 13/07/2569 | 3.78 | 3.78 | 3.74 | 3.78 | 11,798,316 |
| 10/07/2569 | 3.74 | 3.78 | 3.72 | 3.78 | 27,822,257 |
| 09/07/2569 | 3.70 | 3.76 | 3.70 | 3.72 | 17,069,630 |
| 08/07/2569 | 3.78 | 3.78 | 3.68 | 3.70 | 29,555,861 |