ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 26 มิ.ย. 2561 ถึง 21 ก.ย. 2561
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 27/08/2561 ถึง 07/09/2561 )
11.10 11.40 11.00 11.10 3,700,300 41,169,330
ก่อนหน้า 4 สัปดาห์
( 25/07/2561 ถึง 24/08/2561 )
10.90 11.40 10.80 11.00 12,589,300 139,928,410
ข้อมูลราคาย้อนหลัง
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
24/08/2561 11.10 11.20 11.00 11.00 217,400 2,410,060
23/08/2561 11.10 11.10 11.00 11.10 531,700 5,878,670
22/08/2561 11.10 11.20 11.10 11.10 738,200 8,194,550
21/08/2561 11.10 11.30 11.10 11.30 1,061,400 11,830,860
20/08/2561 11.10 11.20 11.10 11.10 1,446,700 16,087,150
17/08/2561 11.10 11.10 10.90 11.10 795,700 8,779,780
16/08/2561 11.10 11.20 11.00 11.00 308,300 3,417,190
15/08/2561 11.00 11.10 11.00 11.10 670,000 7,373,030
14/08/2561 11.20 11.20 10.90 11.00 957,900 10,551,440
10/08/2561 11.20 11.20 11.00 11.20 830,300 9,229,210
09/08/2561 11.40 11.40 11.10 11.20 987,300 11,075,400
08/08/2561 11.30 11.40 11.20 11.40 322,800 3,649,670
07/08/2561 11.40 11.40 11.20 11.30 307,400 3,447,920
06/08/2561 11.40 11.40 11.20 11.30 302,000 3,417,100
03/08/2561 11.10 11.40 11.10 11.40 947,100 10,684,900
02/08/2561 11.10 11.20 11.00 11.10 335,000 3,717,320
01/08/2561 11.00 11.20 11.00 11.10 375,000 4,159,800
31/07/2561 11.10 11.10 11.00 11.00 112,000 1,238,990
26/07/2561 11.10 11.20 11.00 11.10 329,300 3,655,000
25/07/2561 10.90 11.10 10.80 11.10 1,013,800 11,130,370
24/07/2561 10.90 10.90 10.80 10.80 261,400 2,830,820
23/07/2561 10.80 10.90 10.80 10.90 285,600 3,085,750
20/07/2561 10.80 10.90 10.70 10.80 415,500 4,490,710
19/07/2561 10.90 11.00 10.70 10.80 1,837,300 19,839,250
18/07/2561 10.90 10.90 10.80 10.90 359,600 3,916,490
17/07/2561 10.80 10.90 10.80 10.80 188,500 2,045,260
16/07/2561 10.90 11.00 10.80 10.80 508,100 5,518,080
13/07/2561 10.90 11.00 10.80 10.90 1,039,800 11,332,810
12/07/2561 10.80 10.90 10.80 10.90 691,500 7,523,690
11/07/2561 10.80 10.90 10.70 10.90 394,100 4,265,670
10/07/2561 10.90 10.90 10.70 10.80 343,100 3,713,040
09/07/2561 10.70 10.90 10.70 10.90 1,512,800 16,293,170
06/07/2561 10.80 10.80 10.60 10.70 294,600 3,151,930
05/07/2561 10.90 10.90 10.60 10.70 877,200 9,407,510
04/07/2561 10.80 10.90 10.80 10.90 335,500 3,625,130
03/07/2561 10.70 10.90 10.70 10.80 479,300 5,158,560
29/06/2561 10.70 10.80 10.60 10.60 1,172,800 12,508,590
28/06/2561 11.00 11.00 10.60 10.80 1,834,300 19,751,320
27/06/2561 10.90 11.10 10.90 11.00 1,844,100 20,279,680
26/06/2561 10.90 10.90 10.70 10.80 1,344,600 14,536,020
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น