ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 24 ต.ค. 2561 ถึง 21 ม.ค. 2562
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 21/12/2561 ถึง 07/01/2562 )
10.80 10.90 10.60 10.80 5,782,100 62,122,070
ก่อนหน้า 4 สัปดาห์
( 21/11/2561 ถึง 20/12/2561 )
11.00 11.30 10.80 10.80 11,019,700 121,112,130
ข้อมูลราคาย้อนหลัง
21/01/2562 10.80 10.80 10.70 10.80 674,300 7,279,640
18/01/2562 10.80 10.80 10.70 10.80 1,241,800 13,374,390
17/01/2562 10.80 10.80 10.70 10.70 650,300 6,990,780
16/01/2562 10.70 10.80 10.60 10.70 678,700 7,261,610
15/01/2562 10.70 10.80 10.60 10.70 272,000 2,908,250
14/01/2562 10.70 10.80 10.60 10.70 986,400 10,554,390
11/01/2562 10.70 10.80 10.70 10.70 573,000 6,133,130
10/01/2562 10.80 10.80 10.70 10.80 217,500 2,335,020
09/01/2562 10.80 10.90 10.70 10.70 726,500 7,845,740
08/01/2562 10.80 10.80 10.70 10.80 80,000 861,280
07/01/2562 10.80 10.80 10.70 10.80 274,200 2,935,230
04/01/2562 10.70 10.80 10.60 10.80 359,600 3,842,230
03/01/2562 10.80 10.80 10.60 10.70 501,000 5,363,540
02/01/2562 10.70 10.80 10.60 10.70 204,300 2,185,990
28/12/2561 10.70 10.80 10.60 10.70 719,500 7,698,320
27/12/2561 10.80 10.90 10.70 10.70 816,700 8,782,700
26/12/2561 10.80 10.80 10.60 10.70 600,100 6,422,520
25/12/2561 10.80 10.80 10.70 10.70 658,600 7,054,130
24/12/2561 10.90 10.90 10.80 10.80 816,700 8,843,420
21/12/2561 10.80 10.90 10.70 10.90 831,400 8,993,990
20/12/2561 10.90 10.90 10.80 10.80 176,900 1,910,890
19/12/2561 10.80 10.90 10.80 10.80 2,050,100 22,143,780
18/12/2561 10.90 10.90 10.80 10.80 619,300 6,739,560
17/12/2561 11.00 11.00 10.90 11.00 487,600 5,320,590
14/12/2561 11.00 11.00 10.90 11.00 141,000 1,550,100
13/12/2561 11.00 11.10 10.90 10.90 566,200 6,224,260
12/12/2561 10.90 11.00 10.90 11.00 116,000 1,272,770
11/12/2561 11.00 11.00 10.90 10.90 536,300 5,858,920
07/12/2561 11.00 11.10 11.00 11.00 163,000 1,794,980
06/12/2561 11.00 11.10 11.00 11.00 432,700 4,761,470
04/12/2561 11.00 11.10 11.00 11.00 829,900 9,130,520
03/12/2561 11.00 11.10 11.00 11.10 483,800 5,326,640
30/11/2561 11.20 11.20 11.00 11.00 304,200 3,348,410
29/11/2561 11.10 11.20 11.10 11.10 273,600 3,038,470
28/11/2561 11.10 11.20 11.10 11.20 228,100 2,535,210
27/11/2561 11.20 11.20 11.10 11.10 527,700 5,897,270
26/11/2561 11.10 11.20 11.00 11.10 156,600 1,732,080
23/11/2561 11.20 11.20 11.10 11.10 508,700 5,678,580
22/11/2561 11.10 11.30 11.00 11.20 1,576,900 17,593,860
21/11/2561 11.00 11.10 10.90 11.00 841,100 9,253,770
20/11/2561 11.00 11.10 10.90 11.00 1,073,200 11,808,090
19/11/2561 11.00 11.10 10.90 11.00 333,000 3,663,710
16/11/2561 11.00 11.00 10.90 11.00 675,400 7,420,280
15/11/2561 11.00 11.00 10.80 10.90 338,600 3,692,300
14/11/2561 11.00 11.00 10.90 11.00 136,000 1,487,550
13/11/2561 10.90 11.00 10.90 11.00 296,200 3,234,660
12/11/2561 10.90 11.00 10.90 10.90 97,300 1,062,570
09/11/2561 11.00 11.00 10.90 11.00 206,400 2,255,470
08/11/2561 11.00 11.00 10.90 10.90 282,100 3,086,740
07/11/2561 11.00 11.00 10.90 10.90 179,300 1,967,460
06/11/2561 11.10 11.10 10.90 10.90 234,800 2,581,770
05/11/2561 11.00 11.10 10.90 11.00 198,400 2,180,030
02/11/2561 11.00 11.10 10.90 11.00 515,500 5,666,100
01/11/2561 11.00 11.10 11.00 11.10 415,500 4,572,800
31/10/2561 11.00 11.10 10.90 11.10 280,300 3,083,150
30/10/2561 10.90 11.10 10.80 11.10 477,400 5,240,060
29/10/2561 10.90 11.00 10.80 10.80 235,000 2,562,040
26/10/2561 10.90 11.00 10.80 10.80 233,200 2,534,680
25/10/2561 10.80 10.90 10.70 10.90 891,100 9,602,720
24/10/2561 10.90 11.00 10.80 10.80 787,500 8,566,910
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น