วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย(หุ้น) | มูลค่าการซื้อขาย(บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์ (01/03/2024 ถึง 14/03/2024) |
51.00 | 56.00 | 50.25 | 54.50 | 55,917,589 | 3,000,704,825 |
ก่อนหน้า 4 สัปดาห์ (01/02/2024 ถึง 29/02/2024) |
49.25 | 53.75 | 48.75 | 51.00 | 117,882,415 | 6,059,229,025 |
ข้อมูลราคาย้อนหลัง | ||||||
28/03/2024 | 53.25 | 53.50 | 52.25 | 52.50 | 6,204,797 | 327,441,550 |
27/03/2024 | 53.75 | 54.00 | 53.00 | 53.00 | 4,857,436 | 258,749,600 |
26/03/2024 | 54.00 | 54.00 | 53.25 | 53.75 | 5,325,743 | 285,073,800 |
25/03/2024 | 55.00 | 55.25 | 53.75 | 54.00 | 3,071,649 | 166,733,000 |
22/03/2024 | 55.00 | 55.50 | 54.75 | 55.25 | 2,065,565 | 113,876,575 |
21/03/2024 | 56.00 | 56.00 | 54.75 | 55.50 | 4,304,529 | 238,389,850 |
20/03/2024 | 56.25 | 56.25 | 54.75 | 55.25 | 5,597,495 | 309,482,875 |
19/03/2024 | 54.50 | 56.50 | 54.50 | 56.25 | 11,077,948 | 620,186,075 |
18/03/2024 | 54.25 | 55.00 | 54.00 | 54.75 | 3,938,750 | 215,224,550 |
15/03/2024 | 54.25 | 55.00 | 53.75 | 54.00 | 4,245,238 | 230,370,850 |
14/03/2024 | 54.25 | 55.25 | 54.25 | 54.50 | 4,564,128 | 249,607,200 |
13/03/2024 | 55.75 | 55.75 | 54.25 | 54.75 | 5,643,231 | 309,826,725 |
12/03/2024 | 55.75 | 56.00 | 55.00 | 55.75 | 5,742,295 | 317,962,650 |
11/03/2024 | 55.00 | 56.00 | 55.00 | 56.00 | 7,289,367 | 405,168,850 |
08/03/2024 | 53.50 | 55.75 | 53.25 | 55.00 | 13,400,183 | 728,788,800 |
07/03/2024 | 52.25 | 53.00 | 52.00 | 52.75 | 4,706,841 | 241,225,000 |
06/03/2024 | 51.00 | 52.25 | 51.00 | 51.75 | 2,558,601 | 132,845,700 |
05/03/2024 | 50.50 | 51.25 | 50.25 | 51.25 | 3,173,854 | 161,282,050 |
04/03/2024 | 51.25 | 51.25 | 50.50 | 50.75 | 3,822,647 | 194,401,775 |
01/03/2024 | 51.00 | 52.25 | 51.00 | 51.75 | 5,016,442 | 259,596,075 |
29/02/2024 | 52.00 | 52.00 | 49.50 | 51.00 | 11,574,175 | 582,430,675 |
28/02/2024 | 52.50 | 52.50 | 51.75 | 52.00 | 5,061,379 | 253,938,275 |
27/02/2024 | 53.00 | 53.25 | 51.25 | 52.25 | 6,313,637 | 328,257,600 |
23/02/2024 | 52.50 | 53.00 | 52.00 | 53.00 | 3,080,226 | 161,857,125 |
22/02/2024 | 53.50 | 53.50 | 52.75 | 53.00 | 3,209,286 | 170,558,975 |
21/02/2024 | 52.50 | 53.75 | 52.25 | 53.25 | 8,645,498 | 459,302,650 |
20/02/2024 | 52.25 | 53.25 | 52.00 | 52.50 | 6,820,830 | 358,836,975 |
19/02/2024 | 51.50 | 52.25 | 51.25 | 52.25 | 4,608,352 | 238,997,750 |
16/02/2024 | 52.00 | 52.00 | 51.00 | 51.25 | 2,367,374 | 121,564,500 |
15/02/2024 | 51.75 | 52.00 | 51.00 | 51.75 | 3,213,767 | 165,430,450 |
14/02/2024 | 51.75 | 51.75 | 51.00 | 51.50 | 5,169,737 | 265,820,500 |
13/02/2024 | 52.50 | 52.75 | 52.00 | 52.25 | 5,301,436 | 277,282,050 |
12/02/2024 | 51.25 | 52.75 | 50.75 | 52.25 | 7,916,363 | 409,747,950 |
09/02/2024 | 51.00 | 51.75 | 50.75 | 51.00 | 3,066,555 | 156,740,075 |
08/02/2024 | 51.25 | 52.25 | 51.00 | 51.25 | 5,629,692 | 290,933,375 |
07/02/2024 | 51.50 | 52.00 | 51.25 | 51.50 | 4,507,649 | 232,413,300 |
06/02/2024 | 51.00 | 51.50 | 50.50 | 51.25 | 7,174,445 | 365,930,075 |
05/02/2024 | 50.50 | 51.50 | 50.50 | 51.00 | 8,547,567 | 436,703,850 |
02/02/2024 | 49.50 | 51.25 | 49.50 | 50.75 | 9,464,430 | 476,914,625 |
01/02/2024 | 49.25 | 50.00 | 48.75 | 49.00 | 6,210,017 | 305,568,250 |