Outstanding Investor Relations Awards 2017 & 2020
ชื่อย่อหุ้น | RS |
ราคาล่าสุด | 12.70 THB |
เปลี่ยนแปลง | -0.20 |
% เปลี่ยนแปลง | -1.55% |
ปริมาณซื้อขาย | 2,596,213 |
ช่วงราคาระหว่างวัน | 12.70 - 13.00 |
ช่วงราคาใน 52 สัปดาห์ | 12.70 - 15.50 |
ปรับปรุงเมื่อ | 29 มี.ค. 2567 16:36 |
ราคาย้อนหลัง
ราคาย้อนหลัง จาก :
05 ม.ค. 2567
ถึง
29 มี.ค. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์
( 04/03/2567 ถึง 15/03/2567 ) |
13.60 | 13.70 | 12.70 | 13.00 | 16,109,983 | 211,022,030 |
ก่อนหน้า 4 สัปดาห์
( 02/02/2567 ถึง 01/03/2567 ) |
13.80 | 14.70 | 13.40 | 13.60 | 30,448,558 | 420,445,110 |
ข้อมูลราคาย้อนหลัง | ||||||
29/03/2567 | 13.00 | 13.00 | 12.70 | 12.70 | 2,596,213 | 33,165,170 |
28/03/2567 | 13.20 | 13.30 | 12.90 | 12.90 | 1,168,883 | 15,184,320 |
27/03/2567 | 12.90 | 13.30 | 12.90 | 13.30 | 537,750 | 7,050,130 |
26/03/2567 | 13.00 | 13.00 | 12.90 | 13.00 | 989,859 | 12,816,220 |
25/03/2567 | 13.10 | 13.10 | 12.90 | 13.00 | 948,509 | 12,323,800 |
22/03/2567 | 13.10 | 13.10 | 13.00 | 13.10 | 1,273,446 | 16,642,310 |
21/03/2567 | 13.10 | 13.10 | 13.00 | 13.10 | 670,927 | 8,762,000 |
20/03/2567 | 13.10 | 13.10 | 12.90 | 13.10 | 476,015 | 6,214,500 |
19/03/2567 | 13.00 | 13.10 | 12.90 | 13.10 | 15,142,087 | 7,074,180 |
18/03/2567 | 13.00 | 13.00 | 12.80 | 13.00 | 2,338,411 | 30,247,130 |
15/03/2567 | 13.00 | 13.00 | 12.90 | 13.00 | 423,875 | 5,491,040 |
14/03/2567 | 13.00 | 13.00 | 12.90 | 13.00 | 305,200 | 3,957,170 |
13/03/2567 | 13.10 | 13.10 | 12.70 | 13.00 | 3,193,839 | 41,003,830 |
12/03/2567 | 13.20 | 13.20 | 12.90 | 13.00 | 1,988,300 | 25,870,640 |
11/03/2567 | 13.40 | 13.40 | 13.10 | 13.20 | 1,221,585 | 16,127,070 |
08/03/2567 | 13.10 | 13.40 | 13.10 | 13.40 | 830,526 | 11,030,930 |
07/03/2567 | 13.10 | 13.20 | 13.00 | 13.10 | 2,078,562 | 27,160,780 |
06/03/2567 | 13.10 | 13.20 | 13.00 | 13.10 | 2,589,721 | 33,874,720 |
05/03/2567 | 13.50 | 13.50 | 13.20 | 13.20 | 2,304,736 | 30,627,890 |
04/03/2567 | 13.60 | 13.70 | 13.50 | 13.50 | 1,173,639 | 15,877,960 |
01/03/2567 | 14.20 | 14.20 | 13.50 | 13.60 | 3,118,238 | 42,696,220 |
29/02/2567 | 14.30 | 14.50 | 14.10 | 14.20 | 988,775 | 14,084,210 |
28/02/2567 | 14.60 | 14.70 | 14.30 | 14.30 | 1,081,578 | 15,622,810 |
27/02/2567 | 14.20 | 14.60 | 14.20 | 14.50 | 2,887,432 | 41,775,530 |
23/02/2567 | 13.80 | 14.30 | 13.70 | 14.20 | 1,771,069 | 24,767,620 |
22/02/2567 | 13.60 | 13.90 | 13.60 | 13.80 | 1,694,750 | 23,180,820 |
21/02/2567 | 13.60 | 13.60 | 13.50 | 13.60 | 140,856 | 1,907,670 |
20/02/2567 | 13.60 | 13.60 | 13.40 | 13.50 | 2,737,780 | 36,900,120 |
19/02/2567 | 13.60 | 13.70 | 13.50 | 13.60 | 642,076 | 8,718,960 |
16/02/2567 | 13.70 | 13.70 | 13.50 | 13.60 | 399,581 | 5,416,010 |
15/02/2567 | 13.60 | 13.70 | 13.50 | 13.60 | 1,247,200 | 16,964,030 |
14/02/2567 | 13.70 | 13.70 | 13.40 | 13.60 | 3,418,838 | 46,197,230 |
13/02/2567 | 13.70 | 13.70 | 13.60 | 13.70 | 1,207,631 | 16,473,120 |
12/02/2567 | 13.70 | 13.80 | 13.60 | 13.60 | 928,900 | 12,666,870 |
09/02/2567 | 13.70 | 13.80 | 13.60 | 13.70 | 507,642 | 6,938,280 |
08/02/2567 | 13.70 | 13.70 | 13.50 | 13.60 | 338,683 | 4,616,870 |
07/02/2567 | 13.60 | 14.20 | 13.60 | 13.60 | 2,233,744 | 30,759,900 |
06/02/2567 | 13.70 | 13.80 | 13.60 | 13.60 | 740,633 | 10,098,340 |
05/02/2567 | 13.80 | 13.80 | 13.60 | 13.60 | 1,171,094 | 16,018,030 |
02/02/2567 | 13.80 | 14.40 | 13.80 | 13.80 | 3,192,058 | 44,642,470 |
01/02/2567 | 13.80 | 14.00 | 13.70 | 13.80 | 2,342,605 | 32,353,580 |
31/01/2567 | 13.50 | 13.80 | 13.40 | 13.80 | 1,968,488 | 26,689,910 |
30/01/2567 | 13.50 | 13.50 | 13.40 | 13.50 | 545,448 | 7,348,290 |
29/01/2567 | 13.50 | 13.50 | 13.30 | 13.50 | 3,269,877 | 43,903,790 |
26/01/2567 | 13.50 | 13.50 | 13.40 | 13.50 | 356,100 | 4,794,100 |
25/01/2567 | 13.50 | 13.50 | 13.40 | 13.50 | 1,114,704 | 14,968,130 |
24/01/2567 | 13.50 | 13.60 | 13.40 | 13.50 | 880,879 | 11,879,410 |
23/01/2567 | 13.50 | 13.50 | 13.30 | 13.50 | 850,739 | 11,418,590 |
22/01/2567 | 13.50 | 13.50 | 13.40 | 13.50 | 496,602 | 6,677,340 |
19/01/2567 | 13.50 | 13.60 | 13.40 | 13.50 | 1,233,573 | 16,610,440 |
18/01/2567 | 13.40 | 13.50 | 13.30 | 13.50 | 1,582,201 | 21,187,210 |
17/01/2567 | 13.50 | 13.60 | 13.30 | 13.50 | 1,240,269 | 16,690,680 |
16/01/2567 | 13.50 | 13.60 | 13.40 | 13.50 | 514,146 | 6,914,480 |
15/01/2567 | 13.60 | 13.60 | 13.50 | 13.60 | 386,240 | 5,237,110 |
12/01/2567 | 13.60 | 13.60 | 13.50 | 13.60 | 81,089 | 1,098,420 |
11/01/2567 | 13.60 | 13.60 | 13.50 | 13.60 | 255,118 | 3,457,080 |
10/01/2567 | 13.50 | 13.60 | 13.40 | 13.60 | 1,153,013 | 15,596,190 |
09/01/2567 | 13.50 | 13.80 | 13.40 | 13.40 | 1,031,069 | 13,961,620 |
08/01/2567 | 13.40 | 13.50 | 13.40 | 13.40 | 324,362 | 4,351,030 |
05/01/2567 | 13.70 | 13.80 | 13.40 | 13.50 | 777,400 | 10,520,010 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น