ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 07 เม.ย. 2563 ถึง 03 ก.ค. 2563
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 08/06/2563 ถึง 19/06/2563 )
10.50 10.80 10.00 10.20 18,346,900 189,285,230
ก่อนหน้า 4 สัปดาห์
( 08/05/2563 ถึง 05/06/2563 )
10.10 10.60 9.90 10.40 28,036,400 285,119,515
ข้อมูลราคาย้อนหลัง
03/07/2563 10.30 10.30 10.20 10.30 549,200 5,652,070
02/07/2563 10.20 10.30 10.20 10.20 433,900 4,434,310
01/07/2563 10.20 10.30 10.10 10.20 1,036,400 10,512,910
30/06/2563 10.10 10.30 10.10 10.20 922,600 9,411,660
29/06/2563 10.20 10.20 10.10 10.10 334,800 3,384,620
26/06/2563 10.20 10.30 10.10 10.20 729,400 7,432,990
25/06/2563 10.20 10.30 10.10 10.20 647,100 6,597,060
24/06/2563 10.20 10.30 10.20 10.30 1,080,800 11,063,680
23/06/2563 10.10 10.20 10.10 10.20 778,100 7,920,370
22/06/2563 10.20 10.30 10.10 10.10 636,300 6,477,650
19/06/2563 10.20 10.20 10.00 10.20 3,344,700 33,920,580
18/06/2563 10.10 10.30 10.10 10.30 293,000 2,989,630
17/06/2563 10.10 10.20 10.10 10.20 1,181,700 12,020,220
16/06/2563 10.20 10.20 10.10 10.10 1,064,400 10,807,020
15/06/2563 10.20 10.30 10.10 10.10 1,193,200 12,112,230
12/06/2563 10.20 10.20 10.00 10.10 1,534,100 15,550,370
11/06/2563 10.30 10.40 10.20 10.20 1,414,900 14,553,000
10/06/2563 10.40 10.50 10.30 10.30 1,590,300 16,446,120
09/06/2563 10.50 10.60 10.30 10.40 3,945,300 41,328,710
08/06/2563 10.50 10.80 10.40 10.50 2,785,300 29,557,350
05/06/2563 10.50 10.50 10.40 10.40 1,691,800 17,654,830
04/06/2563 10.30 10.60 10.30 10.50 1,906,100 20,011,980
02/06/2563 10.40 10.40 10.30 10.30 1,714,000 17,665,030
01/06/2563 10.40 10.40 10.20 10.30 1,358,400 14,029,230
29/05/2563 10.30 10.40 10.20 10.40 1,269,400 13,097,240
28/05/2563 10.30 10.30 10.20 10.30 589,600 6,060,550
27/05/2563 10.40 10.40 10.20 10.20 1,074,300 11,040,550
26/05/2563 10.20 10.40 10.20 10.30 1,655,200 16,964,190
25/05/2563 10.10 10.20 10.00 10.10 1,120,500 11,360,980
22/05/2563 10.20 10.20 10.00 10.00 2,258,500 22,770,220
21/05/2563 10.10 10.20 10.00 10.10 1,403,800 14,179,820
20/05/2563 10.10 10.10 10.00 10.10 2,207,200 22,114,730
19/05/2563 10.10 10.10 10.00 10.00 1,425,200 14,361,740
18/05/2563 10.00 10.10 10.00 10.00 451,900 4,543,260
15/05/2563 10.00 10.10 9.90 10.00 1,488,500 14,852,685
14/05/2563 10.00 10.10 9.95 9.95 1,518,100 15,189,210
13/05/2563 10.00 10.10 9.95 10.10 1,074,100 10,815,180
12/05/2563 10.10 10.10 9.95 10.00 1,760,900 17,613,765
11/05/2563 10.00 10.20 9.95 10.10 1,475,300 14,835,435
08/05/2563 10.10 10.10 10.00 10.10 593,600 5,958,890
07/05/2563 10.10 10.10 9.95 10.00 1,428,100 14,328,385
05/05/2563 10.00 10.30 9.95 10.20 1,585,200 15,983,545
30/04/2563 10.10 10.20 10.00 10.00 757,900 7,645,880
29/04/2563 10.20 10.20 9.95 10.10 1,109,400 11,130,525
28/04/2563 10.30 10.30 10.10 10.20 690,700 7,042,650
27/04/2563 9.90 10.30 9.90 10.20 1,416,600 14,275,055
24/04/2563 9.75 9.90 9.70 9.90 1,185,900 11,678,390
23/04/2563 9.65 9.80 9.60 9.75 1,921,300 18,629,775
22/04/2563 10.00 10.00 9.55 9.55 5,479,700 53,099,795
21/04/2563 10.10 10.10 9.95 10.00 835,300 8,345,510
20/04/2563 9.90 10.10 9.85 10.10 707,400 7,063,155
17/04/2563 9.85 9.95 9.75 9.85 1,146,300 11,236,470
16/04/2563 9.95 9.95 9.80 9.80 1,238,700 12,205,275
15/04/2563 10.20 10.20 9.95 9.95 1,929,700 19,333,180
14/04/2563 10.20 10.40 10.10 10.10 1,122,900 11,485,000
13/04/2563 10.00 10.60 10.00 10.50 2,163,600 22,358,670
10/04/2563 10.10 10.20 10.00 10.20 416,800 4,199,130
09/04/2563 10.00 10.40 9.95 9.95 1,610,200 16,288,600
08/04/2563 9.70 10.00 9.70 10.00 838,700 8,271,800
07/04/2563 9.35 9.75 9.35 9.75 1,719,500 16,564,185
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น