ราคาย้อนหลัง จาก มกราคม 22, 2567 ถึง เมษายน 19, 2567
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณ |
|---|---|---|---|---|---|
| รายงานสรุป | |||||
| ก่อนหน้า 2 สัปดาห์ (19/03/2567 to 01/04/2567) |
20.70 | 21.30 | 20.30 | 21.10 | 55,906,343 |
| ก่อนหน้า 4 สัปดาห์ (19/02/2567 to 18/03/2567) |
19.60 | 21.40 | 19.50 | 20.60 | 110,620,362 |
| ข้อมูลย้อนหลังระหว่างวัน | |||||
| 19/04/2567 | 20.70 | 20.80 | 20.40 | 20.40 | 6,442,571 |
| 18/04/2567 | 20.80 | 21.00 | 20.60 | 20.90 | 5,627,947 |
| 17/04/2567 | 21.10 | 21.20 | 20.80 | 20.80 | 5,879,097 |
| 11/04/2567 | 21.40 | 21.50 | 21.20 | 21.20 | 3,571,791 |
| 10/04/2567 | 21.40 | 21.60 | 21.30 | 21.30 | 8,232,711 |
| 09/04/2567 | 21.20 | 21.60 | 21.20 | 21.50 | 13,190,814 |
| 05/04/2567 | 20.80 | 21.10 | 20.80 | 21.10 | 2,867,835 |
| 04/04/2567 | 20.90 | 21.00 | 20.80 | 20.90 | 2,523,389 |
| 03/04/2567 | 20.90 | 21.00 | 20.80 | 20.90 | 4,052,260 |
| 02/04/2567 | 20.90 | 21.10 | 20.80 | 21.00 | 7,187,764 |
| 01/04/2567 | 20.80 | 21.20 | 20.80 | 21.10 | 5,450,830 |
| 29/03/2567 | 21.10 | 21.10 | 20.40 | 20.90 | 20,322,628 |
| 28/03/2567 | 21.20 | 21.30 | 21.00 | 21.10 | 3,889,777 |
| 27/03/2567 | 21.00 | 21.30 | 20.90 | 21.10 | 3,560,866 |
| 26/03/2567 | 20.50 | 21.10 | 20.50 | 21.00 | 6,360,938 |
| 25/03/2567 | 20.50 | 20.70 | 20.50 | 20.50 | 2,266,227 |
| 22/03/2567 | 20.40 | 20.60 | 20.30 | 20.50 | 3,996,579 |
| 21/03/2567 | 20.60 | 20.70 | 20.30 | 20.40 | 4,006,134 |
| 20/03/2567 | 20.90 | 20.90 | 20.50 | 20.70 | 3,979,855 |
| 19/03/2567 | 20.70 | 20.90 | 20.70 | 20.90 | 2,072,509 |
| 18/03/2567 | 20.80 | 20.90 | 20.60 | 20.60 | 2,951,292 |
| 15/03/2567 | 21.00 | 21.10 | 20.70 | 20.70 | 3,769,190 |
| 14/03/2567 | 20.90 | 21.10 | 20.90 | 21.00 | 1,964,121 |
| 13/03/2567 | 20.80 | 21.10 | 20.80 | 21.00 | 7,675,126 |
| 12/03/2567 | 20.80 | 21.00 | 20.70 | 20.90 | 5,370,140 |
| 11/03/2567 | 20.60 | 20.90 | 20.60 | 20.80 | 1,828,537 |
| 08/03/2567 | 20.60 | 20.80 | 20.60 | 20.80 | 2,365,401 |
| 07/03/2567 | 20.70 | 20.80 | 20.50 | 20.60 | 2,049,716 |
| 06/03/2567 | 20.70 | 20.80 | 20.40 | 20.80 | 5,235,918 |
| 05/03/2567 | 20.50 | 20.80 | 20.40 | 20.80 | 5,489,709 |
| 04/03/2567 | 20.80 | 20.80 | 20.30 | 20.50 | 4,156,320 |
| 01/03/2567 | 20.90 | 20.90 | 20.40 | 20.70 | 4,529,310 |
| 29/02/2567 | 20.70 | 21.00 | 20.40 | 21.00 | 6,370,133 |
| 28/02/2567 | 20.80 | 20.80 | 20.50 | 20.70 | 8,516,447 |
| 27/02/2567 | 21.20 | 21.20 | 20.80 | 21.00 | 5,346,349 |
| 23/02/2567 | 21.20 | 21.30 | 21.10 | 21.10 | 3,872,264 |
| 22/02/2567 | 20.70 | 21.40 | 20.70 | 21.30 | 12,262,572 |
| 21/02/2567 | 19.90 | 20.80 | 19.90 | 20.80 | 20,382,371 |
| 20/02/2567 | 19.70 | 19.90 | 19.60 | 19.80 | 3,992,706 |
| 19/02/2567 | 19.60 | 19.70 | 19.50 | 19.70 | 2,492,740 |
| 16/02/2567 | 19.50 | 19.60 | 19.40 | 19.50 | 3,343,158 |
| 15/02/2567 | 19.40 | 19.50 | 19.20 | 19.50 | 3,475,169 |
| 14/02/2567 | 19.50 | 19.60 | 19.30 | 19.40 | 4,154,718 |
| 13/02/2567 | 19.60 | 19.80 | 19.50 | 19.70 | 4,330,839 |
| 12/02/2567 | 19.70 | 19.70 | 19.40 | 19.50 | 3,262,442 |
| 09/02/2567 | 19.70 | 19.70 | 19.40 | 19.60 | 3,357,135 |
| 08/02/2567 | 19.60 | 19.80 | 19.50 | 19.70 | 3,149,755 |
| 07/02/2567 | 19.60 | 19.70 | 19.40 | 19.60 | 4,200,667 |
| 06/02/2567 | 19.60 | 19.70 | 19.20 | 19.60 | 8,404,183 |
| 05/02/2567 | 19.80 | 19.80 | 19.50 | 19.60 | 3,073,010 |
| 02/02/2567 | 19.50 | 19.90 | 19.50 | 19.70 | 4,153,166 |
| 01/02/2567 | 19.70 | 19.70 | 19.20 | 19.40 | 3,898,370 |
| 31/01/2567 | 19.80 | 19.80 | 19.50 | 19.70 | 8,240,627 |
| 30/01/2567 | 20.00 | 20.00 | 19.70 | 19.80 | 7,832,461 |
| 29/01/2567 | 19.70 | 20.00 | 19.60 | 20.00 | 5,975,620 |
| 26/01/2567 | 19.60 | 19.70 | 19.50 | 19.70 | 4,826,892 |
| 25/01/2567 | 19.40 | 19.70 | 19.40 | 19.70 | 8,186,128 |
| 24/01/2567 | 18.80 | 19.60 | 18.80 | 19.50 | 11,367,587 |
| 23/01/2567 | 19.20 | 19.20 | 18.70 | 18.80 | 7,120,725 |
| 22/01/2567 | 19.30 | 19.30 | 18.90 | 19.00 | 11,774,051 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น