ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 27 ส.ค. 2561 ถึง 20 พ.ย. 2561
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 24/10/2561 ถึง 06/11/2561 )
10.90 11.10 10.70 10.90 4,268,700 46,590,260
ก่อนหน้า 4 สัปดาห์
( 24/09/2561 ถึง 22/10/2561 )
10.90 11.30 10.90 11.00 12,360,800 136,196,030
ข้อมูลราคาย้อนหลัง
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
22/10/2561 11.10 11.10 10.90 11.00 464,100 5,084,960
19/10/2561 11.00 11.20 10.90 11.20 1,124,500 12,420,630
18/10/2561 11.00 11.00 10.90 10.90 1,201,600 13,102,540
17/10/2561 11.10 11.10 10.90 10.90 617,000 6,756,790
16/10/2561 11.00 11.10 11.00 11.00 145,200 1,599,270
12/10/2561 11.00 11.10 11.00 11.00 397,900 4,381,490
11/10/2561 11.00 11.00 10.90 10.90 655,900 7,184,290
10/10/2561 11.00 11.10 11.00 11.10 558,800 6,187,480
09/10/2561 11.00 11.10 10.90 11.00 703,100 7,733,840
08/10/2561 11.10 11.10 11.00 11.00 975,100 10,754,070
05/10/2561 11.00 11.20 11.00 11.10 280,900 3,115,840
04/10/2561 11.10 11.10 11.00 11.00 329,900 3,637,420
03/10/2561 11.20 11.20 11.10 11.10 179,700 1,995,460
02/10/2561 11.00 11.30 11.00 11.20 1,565,300 17,486,920
01/10/2561 11.00 11.10 10.90 11.00 1,149,600 12,645,380
28/09/2561 11.00 11.10 11.00 11.00 331,200 3,643,230
27/09/2561 11.00 11.00 10.90 11.00 211,900 2,327,820
26/09/2561 11.00 11.00 10.90 11.00 622,200 6,817,330
25/09/2561 11.00 11.10 11.00 11.00 157,200 1,732,310
24/09/2561 10.90 11.10 10.90 10.90 689,700 7,588,960
21/09/2561 11.10 11.10 10.90 10.90 2,777,200 30,517,000
20/09/2561 11.20 11.20 11.00 11.00 877,100 9,721,160
19/09/2561 11.10 11.20 11.00 11.20 534,500 5,932,970
18/09/2561 11.00 11.10 10.90 11.10 1,249,000 13,772,350
17/09/2561 11.00 11.10 10.90 11.00 801,500 8,807,810
14/09/2561 11.00 11.10 10.90 11.00 571,700 6,288,170
13/09/2561 11.00 11.00 10.90 11.00 1,513,500 16,622,610
12/09/2561 11.00 11.10 10.90 10.90 566,200 6,227,480
11/09/2561 11.10 11.10 11.00 11.00 130,700 1,440,840
10/09/2561 11.10 11.10 11.00 11.10 297,200 3,292,470
07/09/2561 11.10 11.10 11.00 11.10 86,500 959,100
06/09/2561 11.00 11.20 11.00 11.10 293,400 3,256,260
05/09/2561 11.10 11.10 11.00 11.10 521,100 5,741,820
04/09/2561 11.10 11.20 11.10 11.10 118,400 1,314,490
03/09/2561 11.20 11.20 11.00 11.00 306,500 3,401,150
31/08/2561 11.20 11.20 11.10 11.20 228,700 2,540,820
30/08/2561 11.20 11.20 11.10 11.20 115,800 1,292,450
29/08/2561 11.10 11.10 11.00 11.10 364,400 4,027,610
28/08/2561 11.10 11.20 11.00 11.00 184,900 2,050,410
27/08/2561 11.10 11.40 11.10 11.10 1,480,600 16,585,220
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น