ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 18 พ.ย. 2562 ถึง 14 ก.พ. 2563
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 17/01/2563 ถึง 30/01/2563 )
11.90 12.20 11.50 11.70 13,253,700 157,272,460
ก่อนหน้า 4 สัปดาห์
( 18/12/2562 ถึง 16/01/2563 )
10.90 11.90 10.70 11.90 25,144,700 283,208,980
ข้อมูลราคาย้อนหลัง
14/02/2563 11.70 11.80 11.60 11.70 917,400 10,728,400
13/02/2563 12.00 12.00 11.70 11.70 1,392,300 16,394,520
12/02/2563 11.90 12.00 11.80 12.00 406,000 4,830,560
11/02/2563 11.60 11.90 11.50 11.90 2,085,800 24,646,770
07/02/2563 11.60 11.70 11.50 11.60 312,000 3,621,170
06/02/2563 11.60 11.70 11.40 11.60 1,137,400 13,135,880
05/02/2563 11.40 11.60 11.30 11.60 1,387,300 15,771,960
04/02/2563 11.30 11.50 11.30 11.40 1,083,500 12,324,690
03/02/2563 11.60 11.60 11.30 11.30 1,274,100 14,542,890
31/01/2563 11.70 11.70 11.40 11.50 1,890,900 21,830,670
30/01/2563 11.80 11.80 11.60 11.70 660,700 7,731,580
29/01/2563 11.90 11.90 11.70 11.80 258,600 3,050,710
28/01/2563 11.90 12.00 11.80 11.80 765,800 9,126,360
27/01/2563 11.90 12.00 11.80 12.00 2,423,200 28,847,950
24/01/2563 11.60 12.20 11.60 12.10 5,531,400 66,180,080
23/01/2563 11.60 11.70 11.60 11.60 570,900 6,629,610
22/01/2563 11.60 11.60 11.50 11.50 471,700 5,455,220
21/01/2563 11.70 11.80 11.50 11.60 906,700 10,565,210
20/01/2563 11.90 11.90 11.70 11.70 886,000 10,436,110
17/01/2563 11.90 12.00 11.80 11.90 778,700 9,249,630
16/01/2563 11.60 11.90 11.60 11.90 1,546,100 18,162,130
15/01/2563 11.60 11.60 11.50 11.60 538,900 6,235,590
14/01/2563 11.60 11.70 11.60 11.60 802,700 9,347,360
13/01/2563 11.60 11.70 11.50 11.60 1,014,300 11,752,180
10/01/2563 11.70 11.70 11.50 11.60 1,000,200 11,638,350
09/01/2563 11.80 11.80 11.60 11.60 2,468,600 28,883,190
08/01/2563 11.30 11.70 11.20 11.60 3,277,200 37,603,230
07/01/2563 11.10 11.40 11.00 11.40 2,911,300 32,670,220
06/01/2563 11.10 11.20 11.00 11.00 1,307,500 14,483,430
03/01/2563 11.10 11.30 11.10 11.10 776,000 8,680,950
02/01/2563 11.00 11.10 11.00 11.10 766,900 8,478,500
30/12/2562 10.90 11.10 10.90 11.00 1,184,000 13,022,300
27/12/2562 10.90 11.00 10.80 11.00 1,803,600 19,662,680
26/12/2562 11.00 11.00 10.90 11.00 669,500 7,325,450
25/12/2562 11.00 11.00 10.90 10.90 1,355,300 14,793,020
24/12/2562 11.00 11.10 10.90 11.00 798,400 8,777,410
23/12/2562 10.90 11.00 10.90 11.00 499,800 5,487,450
20/12/2562 10.90 11.00 10.80 10.90 415,000 4,525,120
19/12/2562 10.80 10.90 10.80 10.90 395,800 4,281,270
18/12/2562 10.90 11.00 10.70 10.70 1,613,600 17,399,150
17/12/2562 10.80 10.90 10.80 10.90 279,100 3,018,940
16/12/2562 10.90 10.90 10.80 10.80 345,200 3,737,330
13/12/2562 10.90 11.00 10.80 10.90 823,100 8,968,660
12/12/2562 10.80 10.90 10.70 10.90 637,400 6,910,370
11/12/2562 10.70 10.80 10.70 10.70 304,300 3,265,550
09/12/2562 10.80 10.90 10.70 10.70 1,431,200 15,432,940
06/12/2562 10.80 10.90 10.70 10.80 766,200 8,268,300
04/12/2562 10.80 10.80 10.70 10.70 448,200 4,820,460
03/12/2562 10.80 10.90 10.70 10.80 505,000 5,455,200
02/12/2562 10.90 10.90 10.70 10.80 1,273,100 13,742,490
29/11/2562 10.90 10.90 10.70 10.90 898,000 9,704,640
28/11/2562 10.90 10.90 10.80 10.90 358,200 3,881,200
27/11/2562 11.00 11.00 10.70 10.80 2,710,700 29,327,700
26/11/2562 10.90 11.10 10.80 11.00 3,510,300 38,460,560
25/11/2562 10.80 10.90 10.80 10.80 2,256,200 24,526,680
22/11/2562 11.10 11.10 10.70 10.80 8,504,100 92,100,540
21/11/2562 11.20 11.20 11.00 11.00 1,677,000 18,554,150
20/11/2562 11.20 11.30 11.10 11.20 3,039,700 34,120,530
19/11/2562 11.50 11.60 11.00 11.20 4,597,900 51,915,770
18/11/2562 11.70 11.70 11.50 11.60 1,469,900 17,046,360
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น