21 ธ.ค. 2566 ถึง 18 มี.ค. 2567
วันที่ | ราคาเปิด | ราคาสูงสุด | ราคาต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ ( 19/02/2567 ถึง 04/03/2567 ) |
71.00 | 71.50 | 67.25 | 68.00 | 15,357 | 1,057,725 |
ก่อนหน้า 4 สัปดาห์ ( 22/01/2567 ถึง 16/02/2567 ) |
70.00 | 70.75 | 67.50 | 70.75 | 49,312 | 3,458,075 |
ข้อมูลราคาย้อนหลัง | ||||||
18/03/2567 | 67.50 | 68.00 | 67.00 | 67.00 | 804 | 53,800 |
15/03/2567 | 67.50 | 69.00 | 66.50 | 68.00 | 2,305 | 155,375 |
14/03/2567 | 69.25 | 69.25 | 68.00 | 68.00 | 1,102 | 74,925 |
13/03/2567 | 69.25 | 69.25 | 69.25 | 69.25 | 907 | 62,325 |
12/03/2567 | 69.00 | 69.25 | 68.75 | 69.25 | 1,900 | 131,475 |
11/03/2567 | 68.75 | 68.75 | 68.75 | 68.75 | 500 | 34,375 |
08/03/2567 | 67.75 | 68.00 | 66.75 | 68.00 | 5,200 | 352,000 |
07/03/2567 | 66.75 | 68.00 | 66.50 | 68.00 | 4,000 | 270,125 |
06/03/2567 | 67.50 | 68.00 | 67.00 | 67.50 | 1,900 | 128,425 |
05/03/2567 | 67.50 | 68.25 | 67.25 | 68.25 | 1,000 | 67,800 |
04/03/2567 | 67.75 | 68.00 | 67.75 | 68.00 | 2,000 | 135,950 |
01/03/2567 | 67.75 | 67.75 | 67.25 | 67.25 | 1,002 | 67,625 |
29/02/2567 | 69.00 | 69.00 | 68.50 | 68.50 | 400 | 27,550 |
28/02/2567 | 68.00 | 69.00 | 68.00 | 69.00 | 900 | 61,550 |
27/02/2567 | - | - | - | - | 0 | 0 |
23/02/2567 | 69.00 | 69.00 | 67.75 | 69.00 | 2,504 | 172,350 |
22/02/2567 | 68.75 | 69.00 | 68.00 | 69.00 | 2,201 | 151,650 |
21/02/2567 | 69.00 | 69.00 | 67.75 | 67.75 | 1,200 | 82,075 |
20/02/2567 | 69.00 | 69.00 | 68.50 | 68.50 | 1,450 | 96,300 |
19/02/2567 | 71.00 | 71.50 | 70.50 | 70.50 | 3,700 | 262,675 |
16/02/2567 | 70.50 | 70.75 | 67.50 | 70.75 | 4,000 | 282,600 |
15/02/2567 | - | - | - | - | 0 | 0 |
14/02/2567 | 70.25 | 70.25 | 70.25 | 70.25 | 400 | 28,100 |
13/02/2567 | 70.25 | 70.50 | 70.25 | 70.50 | 4,500 | 317,200 |
12/02/2567 | 70.25 | 70.25 | 70.25 | 70.25 | 2,001 | 140,500 |
09/02/2567 | 70.00 | 70.00 | 70.00 | 70.00 | 3,300 | 231,000 |
08/02/2567 | 70.00 | 70.00 | 70.00 | 70.00 | 2,500 | 175,000 |
07/02/2567 | 69.25 | 69.75 | 69.25 | 69.75 | 2,900 | 202,025 |
06/02/2567 | 69.00 | 69.50 | 68.75 | 69.25 | 1,600 | 110,750 |
05/02/2567 | 69.25 | 69.25 | 69.25 | 69.25 | 100 | 6,925 |
02/02/2567 | 67.75 | 67.75 | 67.75 | 67.75 | 1,011 | 67,750 |
01/02/2567 | 70.50 | 70.50 | 70.50 | 70.50 | 1,400 | 98,700 |
31/01/2567 | 70.75 | 70.75 | 70.75 | 70.75 | 3,100 | 219,325 |
30/01/2567 | 70.50 | 70.50 | 70.50 | 70.50 | 3,700 | 260,850 |
29/01/2567 | 70.50 | 70.50 | 70.50 | 70.50 | 3,800 | 267,900 |
26/01/2567 | 70.25 | 70.25 | 70.25 | 70.25 | 2,600 | 182,650 |
25/01/2567 | 69.75 | 70.25 | 69.75 | 70.25 | 3,000 | 210,250 |
24/01/2567 | 69.50 | 70.25 | 69.50 | 70.25 | 5,500 | 384,850 |
23/01/2567 | 69.00 | 70.00 | 69.00 | 70.00 | 3,900 | 271,700 |
22/01/2567 | - | - | - | - | 0 | 0 |
19/01/2567 | 70.00 | 70.00 | 69.75 | 70.00 | 5,600 | 391,975 |
18/01/2567 | 69.75 | 69.75 | 69.25 | 69.75 | 12,102 | 840,225 |
17/01/2567 | 70.00 | 70.25 | 69.75 | 70.25 | 5,400 | 378,325 |
16/01/2567 | 70.00 | 70.25 | 70.00 | 70.25 | 30,201 | 2,116,550 |
15/01/2567 | 70.50 | 70.50 | 70.50 | 70.50 | 3,000 | 211,500 |
12/01/2567 | 70.25 | 70.25 | 70.25 | 70.25 | 2,801 | 196,700 |
11/01/2567 | 70.00 | 70.00 | 70.00 | 70.00 | 3,800 | 266,000 |
10/01/2567 | 70.00 | 70.00 | 69.25 | 69.75 | 4,210 | 292,925 |
09/01/2567 | - | - | - | - | 0 | 0 |
08/01/2567 | 70.25 | 70.25 | 70.25 | 70.25 | 100 | 7,025 |
05/01/2567 | 70.25 | 70.25 | 70.25 | 70.25 | 1,200 | 84,300 |
04/01/2567 | 69.50 | 70.00 | 69.50 | 70.00 | 3,001 | 209,250 |
03/01/2567 | 71.00 | 71.00 | 71.00 | 71.00 | 7,200 | 511,200 |
02/01/2567 | 70.00 | 70.50 | 70.00 | 70.50 | 3,800 | 266,900 |
28/12/2566 | 70.00 | 71.25 | 70.00 | 71.25 | 39,500 | 2,794,950 |
27/12/2566 | 70.75 | 71.00 | 70.00 | 71.00 | 68,134 | 4,789,050 |
26/12/2566 | 70.00 | 70.75 | 70.00 | 70.75 | 12,600 | 886,325 |
25/12/2566 | 69.75 | 70.00 | 69.75 | 70.00 | 5,801 | 405,625 |
22/12/2566 | 69.50 | 69.75 | 69.50 | 69.75 | 1,200 | 83,425 |
21/12/2566 | 69.50 | 69.75 | 69.50 | 69.75 | 3,800 | 264,200 |