ราคาย้อนหลัง
เลือกช่วงวันที่:
ข้อมูลราคาย้อนหลัง จาก 06 มีนาคม 2569 ถึง 09 มิถุนายน 2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) |
|---|---|---|---|---|---|
| ข้อมูลสรุป | |||||
| ก่อนหน้า 2 สัปดาห์ (11/05/2569 ถึง 22/05/2569) |
3.60 | 3.68 | 3.56 | 3.64 | 199,006,235 |
| ก่อนหน้า 4 สัปดาห์ (03/04/2569 ถึง 08/05/2569) |
3.80 | 3.86 | 3.58 | 3.62 | 423,848,232 |
| ข้อมูลราคาย้อนหลัง | |||||
| 09/06/2569 | 3.62 | 3.64 | 3.60 | 3.60 | 7,877,987 |
| 08/06/2569 | 3.60 | 3.64 | 3.60 | 3.62 | 20,603,399 |
| 05/06/2569 | 3.64 | 3.70 | 3.62 | 3.64 | 29,332,305 |
| 04/06/2569 | 3.62 | 3.66 | 3.62 | 3.66 | 25,600,834 |
| 02/06/2569 | 3.60 | 3.64 | 3.56 | 3.64 | 25,037,127 |
| 29/05/2569 | 3.64 | 3.64 | 3.60 | 3.60 | 30,243,436 |
| 28/05/2569 | 3.66 | 3.66 | 3.60 | 3.62 | 17,057,381 |
| 27/05/2569 | 3.70 | 3.70 | 3.64 | 3.66 | 16,817,395 |
| 26/05/2569 | 3.72 | 3.72 | 3.66 | 3.68 | 12,119,050 |
| 25/05/2569 | 3.68 | 3.74 | 3.68 | 3.70 | 28,557,004 |
| 22/05/2569 | 3.68 | 3.68 | 3.62 | 3.64 | 23,533,741 |
| 21/05/2569 | 3.62 | 3.68 | 3.60 | 3.66 | 30,388,305 |
| 20/05/2569 | 3.58 | 3.62 | 3.58 | 3.60 | 8,635,184 |
| 19/05/2569 | 3.60 | 3.62 | 3.58 | 3.60 | 35,830,129 |
| 18/05/2569 | 3.62 | 3.64 | 3.58 | 3.62 | 26,094,737 |
| 15/05/2569 | 3.64 | 3.68 | 3.62 | 3.64 | 13,515,662 |
| 14/05/2569 | 3.60 | 3.66 | 3.60 | 3.66 | 17,198,325 |
| 13/05/2569 | 3.60 | 3.64 | 3.58 | 3.58 | 13,774,783 |
| 12/05/2569 | 3.60 | 3.62 | 3.56 | 3.58 | 18,310,796 |
| 11/05/2569 | 3.60 | 3.62 | 3.58 | 3.60 | 11,724,573 |
| 08/05/2569 | 3.62 | 3.64 | 3.60 | 3.62 | 17,243,434 |
| 07/05/2569 | 3.70 | 3.76 | 3.62 | 3.62 | 34,740,677 |
| 06/05/2569 | 3.66 | 3.72 | 3.64 | 3.70 | 25,411,296 |
| 05/05/2569 | 3.58 | 3.64 | 3.58 | 3.64 | 16,657,421 |
| 30/04/2569 | 3.64 | 3.64 | 3.58 | 3.60 | 34,080,684 |
| 29/04/2569 | 3.64 | 3.68 | 3.62 | 3.68 | 20,717,924 |
| 28/04/2569 | 3.78 | 3.78 | 3.72 | 3.76 | 25,805,322 |
| 27/04/2569 | 3.80 | 3.82 | 3.76 | 3.78 | 19,454,025 |
| 24/04/2569 | 3.82 | 3.82 | 3.76 | 3.78 | 11,442,395 |
| 23/04/2569 | 3.78 | 3.82 | 3.76 | 3.82 | 25,766,311 |
| 22/04/2569 | 3.82 | 3.84 | 3.78 | 3.80 | 21,248,799 |
| 21/04/2569 | 3.80 | 3.84 | 3.78 | 3.84 | 16,688,331 |
| 20/04/2569 | 3.78 | 3.82 | 3.74 | 3.80 | 13,677,982 |
| 17/04/2569 | 3.78 | 3.80 | 3.70 | 3.76 | 25,078,311 |
| 16/04/2569 | 3.80 | 3.86 | 3.76 | 3.78 | 24,646,942 |
| 10/04/2569 | 3.82 | 3.82 | 3.78 | 3.80 | 13,533,676 |
| 09/04/2569 | 3.84 | 3.84 | 3.78 | 3.78 | 16,188,403 |
| 08/04/2569 | 3.82 | 3.86 | 3.78 | 3.86 | 28,535,609 |
| 07/04/2569 | 3.78 | 3.78 | 3.72 | 3.78 | 18,923,717 |
| 03/04/2569 | 3.80 | 3.80 | 3.74 | 3.74 | 14,006,973 |
| 02/04/2569 | 3.82 | 3.82 | 3.76 | 3.78 | 26,717,885 |
| 01/04/2569 | 3.82 | 3.84 | 3.76 | 3.82 | 30,347,214 |
| 31/03/2569 | 3.70 | 3.76 | 3.68 | 3.76 | 28,365,228 |
| 30/03/2569 | 3.68 | 3.70 | 3.64 | 3.68 | 28,728,687 |
| 27/03/2569 | 3.72 | 3.72 | 3.66 | 3.70 | 21,177,897 |
| 26/03/2569 | 3.66 | 3.70 | 3.64 | 3.66 | 28,679,905 |
| 25/03/2569 | 3.66 | 3.74 | 3.66 | 3.70 | 18,742,274 |
| 24/03/2569 | 3.68 | 3.70 | 3.64 | 3.64 | 19,804,766 |
| 23/03/2569 | 3.64 | 3.70 | 3.64 | 3.66 | 31,201,483 |
| 20/03/2569 | 3.68 | 3.80 | 3.66 | 3.80 | 52,801,323 |
| 19/03/2569 | 3.66 | 3.68 | 3.62 | 3.64 | 31,892,114 |
| 18/03/2569 | 3.70 | 3.74 | 3.68 | 3.70 | 34,249,919 |
| 17/03/2569 | 3.78 | 3.78 | 3.70 | 3.72 | 33,132,493 |
| 16/03/2569 | 3.80 | 3.80 | 3.72 | 3.72 | 23,887,165 |
| 13/03/2569 | 3.76 | 3.80 | 3.72 | 3.78 | 20,078,306 |
| 12/03/2569 | 3.76 | 3.82 | 3.70 | 3.80 | 32,449,200 |
| 11/03/2569 | 3.76 | 3.82 | 3.76 | 3.76 | 26,445,935 |
| 10/03/2569 | 3.72 | 3.78 | 3.70 | 3.76 | 36,801,566 |
| 09/03/2569 | 3.58 | 3.72 | 3.56 | 3.72 | 58,708,973 |
| 06/03/2569 | 3.72 | 3.74 | 3.66 | 3.74 | 60,985,522 |