ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 22 ก.ค. 2562 ถึง 16 ต.ค. 2562
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 18/09/2562 ถึง 01/10/2562 )
12.40 12.50 12.10 12.30 7,784,100 95,734,180
ก่อนหน้า 4 สัปดาห์
( 21/08/2562 ถึง 17/09/2562 )
12.30 12.90 12.20 12.40 24,221,600 302,907,660
ข้อมูลราคาย้อนหลัง
16/10/2562 12.00 12.10 11.90 12.00 1,314,400 15,725,620
15/10/2562 11.90 12.10 11.90 12.00 486,000 5,825,580
11/10/2562 12.00 12.00 11.90 11.90 630,700 7,524,360
10/10/2562 12.00 12.10 11.90 12.00 695,900 8,338,380
09/10/2562 12.00 12.00 11.90 12.00 670,700 8,020,190
08/10/2562 12.10 12.10 11.90 12.00 892,900 10,728,690
07/10/2562 12.10 12.20 12.00 12.00 552,800 6,662,880
04/10/2562 12.20 12.20 12.00 12.10 748,100 9,066,510
03/10/2562 12.20 12.20 12.10 12.20 348,900 4,252,480
02/10/2562 12.20 12.30 12.10 12.20 538,500 6,571,220
01/10/2562 12.30 12.40 12.20 12.30 1,231,200 15,080,760
30/09/2562 12.30 12.40 12.30 12.40 360,000 4,446,200
27/09/2562 12.30 12.40 12.20 12.40 446,900 5,523,180
26/09/2562 12.40 12.40 12.30 12.40 457,000 5,652,450
25/09/2562 12.30 12.50 12.30 12.40 446,400 5,533,180
24/09/2562 12.20 12.40 12.20 12.30 647,400 7,971,980
23/09/2562 12.20 12.40 12.10 12.20 1,616,600 19,809,750
20/09/2562 12.30 12.40 12.20 12.20 935,000 11,481,940
19/09/2562 12.40 12.40 12.30 12.30 395,500 4,882,790
18/09/2562 12.40 12.50 12.20 12.40 1,248,100 15,351,950
17/09/2562 12.40 12.50 12.30 12.40 661,400 8,201,970
16/09/2562 12.40 12.50 12.40 12.40 795,400 9,878,120
13/09/2562 12.50 12.50 12.30 12.40 1,467,200 18,226,390
12/09/2562 12.70 12.70 12.40 12.40 1,885,400 23,643,360
11/09/2562 12.70 12.80 12.60 12.60 1,040,100 13,165,420
10/09/2562 12.70 12.80 12.60 12.70 533,600 6,775,900
09/09/2562 12.70 12.80 12.60 12.70 976,900 12,411,080
06/09/2562 12.50 12.70 12.50 12.60 733,400 9,237,510
05/09/2562 12.40 12.60 12.40 12.50 446,300 5,568,190
04/09/2562 12.40 12.50 12.30 12.40 553,300 6,871,650
03/09/2562 12.50 12.50 12.40 12.40 1,268,500 15,800,760
02/09/2562 12.50 12.50 12.30 12.40 709,100 8,802,680
30/08/2562 12.30 12.60 12.30 12.60 792,100 9,888,500
29/08/2562 12.40 12.50 12.20 12.30 1,312,000 16,184,450
28/08/2562 12.50 12.60 12.40 12.40 464,900 5,795,570
27/08/2562 12.60 12.60 12.30 12.50 2,517,100 31,379,110
26/08/2562 12.60 12.80 12.50 12.80 1,556,200 19,691,010
23/08/2562 12.40 12.90 12.30 12.90 2,686,800 34,092,930
22/08/2562 12.40 12.50 12.30 12.30 2,355,900 29,077,430
21/08/2562 12.30 12.60 12.30 12.50 1,466,000 18,215,630
20/08/2562 12.40 12.50 12.30 12.30 976,900 12,102,030
19/08/2562 12.40 12.50 12.30 12.40 1,493,200 18,515,280
16/08/2562 12.40 12.50 12.30 12.50 529,200 6,568,890
15/08/2562 12.50 12.60 12.20 12.30 1,946,700 23,991,110
14/08/2562 12.60 12.80 12.50 12.60 1,744,600 22,133,420
13/08/2562 12.80 12.80 12.50 12.60 3,832,500 48,360,870
09/08/2562 13.10 13.20 12.80 12.90 2,689,200 34,861,220
08/08/2562 13.10 13.20 13.00 13.10 1,972,200 25,808,970
07/08/2562 13.20 13.30 13.10 13.10 2,018,800 26,532,000
06/08/2562 13.20 13.30 13.10 13.30 966,200 12,758,820
05/08/2562 13.30 13.40 13.20 13.20 1,108,900 14,739,230
02/08/2562 13.20 13.40 13.20 13.40 1,152,300 15,351,940
01/08/2562 13.50 13.50 13.20 13.30 1,790,600 23,848,940
31/07/2562 13.10 13.50 13.10 13.50 4,295,200 57,452,770
30/07/2562 13.30 13.30 13.10 13.10 981,000 12,926,670
26/07/2562 13.20 13.30 13.10 13.30 1,029,400 13,609,680
25/07/2562 13.10 13.40 13.10 13.30 1,766,100 23,415,220
24/07/2562 13.20 13.20 13.10 13.10 815,300 10,734,990
23/07/2562 13.30 13.40 13.20 13.20 1,009,200 13,351,740
22/07/2562 13.30 13.40 13.20 13.30 1,037,400 13,794,250
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น