ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 23 พ.ค. 2562 ถึง 20 ส.ค. 2562
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 22/07/2562 ถึง 05/08/2562 )
13.30 13.50 13.10 13.20 14,985,400 199,225,430
ก่อนหน้า 4 สัปดาห์
( 21/06/2562 ถึง 19/07/2562 )
12.50 13.70 12.30 13.30 57,478,600 754,539,330
ข้อมูลราคาย้อนหลัง
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
19/07/2562 13.30 13.40 13.20 13.30 2,483,500 33,039,930
18/07/2562 13.30 13.30 13.10 13.20 1,281,800 16,942,990
17/07/2562 13.30 13.50 13.20 13.40 1,876,800 25,094,270
15/07/2562 13.50 13.50 13.20 13.30 1,469,000 19,571,590
12/07/2562 13.40 13.60 13.30 13.50 4,163,200 55,920,130
11/07/2562 13.50 13.60 13.40 13.40 2,550,600 34,398,660
10/07/2562 13.30 13.70 13.20 13.40 3,769,400 50,840,660
09/07/2562 13.10 13.30 13.10 13.30 2,978,000 39,231,020
08/07/2562 13.20 13.20 13.10 13.20 1,055,300 13,893,970
05/07/2562 13.10 13.30 13.00 13.20 3,284,800 43,239,620
04/07/2562 13.30 13.40 12.90 13.00 5,246,000 68,996,600
03/07/2562 13.40 13.40 13.20 13.30 2,252,800 29,942,760
02/07/2562 13.10 13.50 13.10 13.30 6,440,100 85,528,840
01/07/2562 13.00 13.30 13.00 13.10 4,245,300 55,664,470
28/06/2562 12.70 13.00 12.60 12.90 4,480,200 57,772,740
27/06/2562 12.70 12.80 12.60 12.70 1,869,300 23,726,810
26/06/2562 12.60 12.70 12.50 12.60 1,640,300 20,662,780
25/06/2562 12.50 12.70 12.50 12.60 3,034,300 38,222,620
24/06/2562 12.40 12.60 12.30 12.50 2,056,100 25,688,300
21/06/2562 12.50 12.50 12.30 12.40 1,301,800 16,160,570
20/06/2562 12.40 12.60 12.30 12.40 2,957,100 36,728,650
19/06/2562 12.30 12.50 12.30 12.40 1,860,200 23,015,700
18/06/2562 12.60 12.60 12.30 12.40 1,100,100 13,671,160
17/06/2562 12.70 12.70 12.50 12.60 884,600 11,148,580
14/06/2562 12.40 12.80 12.40 12.70 3,175,500 40,069,250
13/06/2562 12.30 12.50 12.30 12.50 2,834,600 35,135,160
12/06/2562 12.10 12.30 12.10 12.30 3,473,800 42,473,610
11/06/2562 12.10 12.20 12.00 12.10 1,365,200 16,519,550
10/06/2562 12.20 12.30 12.00 12.00 1,345,500 16,273,540
07/06/2562 12.10 12.30 12.00 12.20 3,455,900 41,928,990
06/06/2562 12.00 12.10 11.90 12.00 602,800 7,236,190
05/06/2562 12.10 12.10 12.00 12.10 699,900 8,454,780
04/06/2562 11.90 12.10 11.90 12.10 1,212,600 14,516,370
31/05/2562 12.00 12.00 11.90 11.90 1,074,100 12,865,800
30/05/2562 11.70 12.00 11.70 12.00 1,481,300 17,594,460
29/05/2562 11.60 11.80 11.60 11.70 2,048,500 24,041,990
28/05/2562 12.00 12.10 11.60 11.60 9,989,600 117,082,930
27/05/2562 12.10 12.10 11.90 12.00 992,300 11,914,460
24/05/2562 11.90 12.10 11.80 12.10 3,657,100 43,478,270
23/05/2562 11.80 11.90 11.70 11.90 1,549,100 18,266,000
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น