ราคาย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลัง จาก 26 ก.พ. 2561 ถึง 25 พ.ค. 2561
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(27/04/2561 ถึง 11/05/2561)
9.50 10.20 9.15 9.45 1,426,500 13,761,395
ก่อนหน้า 4 สัปดาห์
(27/03/2561 ถึง 26/04/2561)
9.65 9.80 9.05 9.50 2,549,700 24,189,175
ข้อมูลราคาย้อนหลัง
25/05/2561 8.75 8.85 8.35 8.80 378,300 3,213,115
24/05/2561 8.80 8.90 8.70 8.85 38,900 342,105
23/05/2561 9.05 9.20 8.65 8.80 311,400 2,747,245
22/05/2561 9.10 9.30 9.00 9.30 121,700 1,110,165
21/05/2561 9.30 9.30 9.00 9.30 82,800 751,535
18/05/2561 9.30 9.30 9.00 9.25 57,900 525,445
17/05/2561 9.20 9.30 9.20 9.30 6,300 58,160
16/05/2561 9.30 9.30 9.00 9.30 82,700 756,920
15/05/2561 9.35 9.35 9.15 9.30 24,100 222,410
14/05/2561 9.45 9.45 9.40 9.40 700 6,590
11/05/2561 9.45 9.50 9.35 9.45 5,400 50,955
10/05/2561 9.20 9.45 9.20 9.45 14,100 131,240
09/05/2561 9.25 9.30 9.20 9.20 16,300 150,190
08/05/2561 9.60 9.60 9.15 9.20 177,400 1,649,425
07/05/2561 9.50 9.55 9.35 9.55 58,000 548,530
04/05/2561 9.60 9.60 9.45 9.45 50,800 482,385
03/05/2561 9.55 9.65 9.50 9.55 58,400 557,910
02/05/2561 9.70 9.70 9.45 9.55 129,900 1,237,500
30/04/2561 9.65 9.70 9.50 9.70 112,700 1,085,110
27/04/2561 9.50 10.20 9.50 9.55 803,500 7,868,150
26/04/2561 9.60 9.65 9.40 9.50 32,500 309,875
25/04/2561 9.45 9.55 9.35 9.55 101,700 955,380
24/04/2561 9.30 9.45 9.30 9.40 94,100 879,810
23/04/2561 9.50 9.50 9.30 9.30 169,800 1,589,155
20/04/2561 9.80 9.80 9.30 9.40 533,400 5,076,965
19/04/2561 9.55 9.80 9.50 9.70 227,300 2,196,740
18/04/2561 9.60 9.80 9.35 9.55 220,100 2,091,195
17/04/2561 9.40 9.55 9.35 9.45 32,700 308,190
12/04/2561 9.55 9.60 9.40 9.40 71,700 677,715
11/04/2561 9.65 9.65 9.45 9.60 44,500 422,990
10/04/2561 9.55 9.75 9.45 9.65 42,200 402,870
09/04/2561 9.55 9.70 9.50 9.60 20,500 196,205
05/04/2561 9.50 9.50 9.40 9.50 12,100 114,400
04/04/2561 9.55 9.75 9.35 9.40 85,100 808,865
03/04/2561 9.55 9.60 9.40 9.55 69,700 660,170
02/04/2561 9.50 9.80 9.30 9.55 401,800 3,838,960
30/03/2561 9.35 9.45 9.05 9.40 283,300 2,641,140
29/03/2561 9.40 9.50 9.35 9.35 10,500 98,535
28/03/2561 9.60 9.60 9.40 9.40 39,700 375,135
27/03/2561 9.65 9.70 9.50 9.60 57,000 544,880
26/03/2561 9.70 9.70 9.55 9.65 6,300 60,590
23/03/2561 9.60 9.65 9.50 9.60 26,200 250,085
22/03/2561 9.70 9.70 9.50 9.60 28,500 272,270
21/03/2561 9.70 9.80 9.50 9.60 61,800 591,370
20/03/2561 9.75 9.80 9.50 9.60 44,600 428,395
19/03/2561 9.80 9.85 9.45 9.70 75,900 729,745
16/03/2561 9.85 9.90 9.80 9.80 10,000 98,115
15/03/2561 9.90 9.95 9.85 9.85 61,200 604,570
14/03/2561 9.75 9.90 9.65 9.80 64,400 629,230
13/03/2561 9.70 9.75 9.60 9.75 14,700 142,230
12/03/2561 9.65 9.85 9.50 9.60 26,800 258,495
09/03/2561 10.10 10.40 8.85 9.40 881,300 8,309,770
08/03/2561 10.00 10.20 9.80 10.10 83,200 825,855
07/03/2561 10.10 10.30 9.90 9.90 164,600 1,649,660
06/03/2561 10.60 10.60 10.10 10.40 157,700 1,621,340
05/03/2561 10.70 11.00 10.30 10.60 899,900 9,443,840
02/03/2561 10.80 11.00 10.50 10.70 101,300 1,083,620
28/02/2561 10.80 11.10 10.60 10.70 167,900 1,809,250
27/02/2561 10.80 10.90 10.70 10.80 53,800 581,050
26/02/2561 11.00 11.00 10.60 10.90 118,500 1,267,180

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น

TOP