ราคาย้อนหลัง
เลือกช่วงวันที่:
ข้อมูลราคาย้อนหลัง จาก 20 พฤษภาคม 2569 ถึง 18 สิงหาคม 2569
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) |
|---|---|---|---|---|---|
| ข้อมูลสรุป | |||||
| ก่อนหน้า 2 สัปดาห์ (17/07/2569 ถึง 03/08/2569) |
3.86 | 3.86 | 3.70 | 3.84 | 259,023,881 |
| ก่อนหน้า 4 สัปดาห์ (19/06/2569 ถึง 16/07/2569) |
3.74 | 3.88 | 3.62 | 3.86 | 783,144,551 |
| ข้อมูลราคาย้อนหลัง | |||||
| 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 |
| 07/07/2569 | 3.80 | 3.80 | 3.70 | 3.76 | 27,377,664 |
| 06/07/2569 | 3.80 | 3.84 | 3.76 | 3.80 | 22,850,950 |
| 03/07/2569 | 3.80 | 3.84 | 3.78 | 3.82 | 31,021,101 |
| 02/07/2569 | 3.76 | 3.82 | 3.72 | 3.80 | 42,823,352 |
| 01/07/2569 | 3.78 | 3.78 | 3.72 | 3.74 | 39,094,951 |
| 30/06/2569 | 3.72 | 3.82 | 3.68 | 3.78 | 139,172,954 |
| 29/06/2569 | 3.76 | 3.82 | 3.72 | 3.82 | 51,198,708 |
| 26/06/2569 | 3.68 | 3.78 | 3.64 | 3.74 | 57,201,731 |
| 25/06/2569 | 3.66 | 3.72 | 3.64 | 3.68 | 33,721,198 |
| 24/06/2569 | 3.64 | 3.66 | 3.62 | 3.66 | 9,877,290 |
| 23/06/2569 | 3.66 | 3.68 | 3.62 | 3.62 | 23,711,532 |
| 22/06/2569 | 3.68 | 3.68 | 3.64 | 3.66 | 23,733,162 |
| 19/06/2569 | 3.74 | 3.74 | 3.68 | 3.68 | 52,100,275 |
| 18/06/2569 | 3.72 | 3.76 | 3.70 | 3.74 | 40,095,131 |
| 17/06/2569 | 3.64 | 3.72 | 3.62 | 3.72 | 49,763,797 |
| 16/06/2569 | 3.64 | 3.64 | 3.60 | 3.62 | 17,477,170 |
| 15/06/2569 | 3.66 | 3.66 | 3.60 | 3.64 | 12,277,082 |
| 12/06/2569 | 3.62 | 3.64 | 3.58 | 3.64 | 13,674,897 |
| 11/06/2569 | 3.60 | 3.64 | 3.58 | 3.60 | 12,767,575 |
| 10/06/2569 | 3.60 | 3.62 | 3.60 | 3.60 | 7,369,832 |
| 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 |