ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 26 ต.ค. 2563 ถึง 22 ม.ค. 2564
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 24/12/2563 ถึง 08/01/2564 )
9.25 9.55 9.20 9.30 20,423,600 190,265,230
ก่อนหน้า 4 สัปดาห์
( 23/11/2563 ถึง 23/12/2563 )
9.30 9.85 9.20 9.25 51,449,100 485,960,075
ข้อมูลราคาย้อนหลัง
22/01/2564 9.20 9.20 9.15 9.20 667,500 6,124,615
21/01/2564 9.20 9.20 9.15 9.15 1,169,400 10,753,310
20/01/2564 9.20 9.25 9.15 9.20 856,400 7,876,595
19/01/2564 9.20 9.25 9.15 9.20 911,100 8,379,480
18/01/2564 9.20 9.25 9.15 9.20 1,158,600 10,630,005
15/01/2564 9.20 9.20 9.15 9.20 1,598,200 14,701,585
14/01/2564 9.20 9.30 9.15 9.20 3,275,900 30,176,765
13/01/2564 9.30 9.35 9.25 9.30 2,321,500 21,509,490
12/01/2564 9.30 9.30 9.25 9.30 734,400 6,817,960
11/01/2564 9.30 9.30 9.25 9.30 1,417,000 13,136,395
08/01/2564 9.30 9.30 9.25 9.30 897,600 8,330,515
07/01/2564 9.30 9.30 9.20 9.25 3,133,400 29,015,025
06/01/2564 9.40 9.55 9.25 9.25 7,041,600 65,734,260
05/01/2564 9.30 9.40 9.30 9.35 1,980,900 18,546,075
04/01/2564 9.25 9.35 9.20 9.35 829,300 7,695,500
30/12/2563 9.35 9.35 9.25 9.30 1,246,200 11,609,480
29/12/2563 9.25 9.40 9.25 9.30 807,200 7,509,425
28/12/2563 9.35 9.40 9.25 9.30 2,554,100 23,794,300
25/12/2563 9.30 9.40 9.30 9.40 1,038,100 9,692,930
24/12/2563 9.25 9.35 9.25 9.30 895,200 8,337,720
23/12/2563 9.35 9.40 9.25 9.25 2,022,800 18,803,100
22/12/2563 9.25 9.40 9.20 9.35 2,969,300 27,604,785
21/12/2563 9.30 9.40 9.20 9.25 5,549,200 51,631,075
18/12/2563 9.70 9.75 9.60 9.60 1,165,800 11,252,740
17/12/2563 9.65 9.80 9.60 9.70 3,223,900 31,299,375
16/12/2563 9.60 9.70 9.60 9.60 1,166,400 11,236,565
15/12/2563 9.70 9.70 9.50 9.55 1,656,500 15,874,535
14/12/2563 9.70 9.85 9.60 9.65 2,706,500 26,275,250
09/12/2563 9.65 9.75 9.50 9.65 5,883,400 56,650,635
08/12/2563 9.30 9.60 9.30 9.55 5,702,800 53,871,945
04/12/2563 9.30 9.35 9.25 9.30 2,347,100 21,840,100
03/12/2563 9.35 9.40 9.25 9.30 4,333,000 40,304,820
02/12/2563 9.40 9.40 9.30 9.40 704,500 6,591,125
01/12/2563 9.35 9.45 9.35 9.40 718,100 6,749,980
30/11/2563 9.50 9.50 9.35 9.40 1,523,200 14,283,850
27/11/2563 9.30 9.50 9.30 9.50 1,840,300 17,347,675
26/11/2563 9.40 9.40 9.30 9.30 1,266,400 11,828,035
25/11/2563 9.35 9.45 9.30 9.40 1,398,000 13,094,650
24/11/2563 9.40 9.50 9.30 9.30 1,778,400 16,660,950
23/11/2563 9.30 9.50 9.30 9.40 3,493,500 32,758,885
20/11/2563 9.20 9.30 9.15 9.25 1,992,400 18,334,400
19/11/2563 9.15 9.25 9.10 9.20 1,318,100 12,106,225
18/11/2563 9.15 9.20 9.10 9.15 1,157,200 10,588,645
17/11/2563 9.30 9.30 9.10 9.15 2,078,100 19,101,710
16/11/2563 9.15 9.25 9.10 9.20 1,951,100 17,900,570
13/11/2563 9.15 9.20 9.10 9.10 3,105,300 28,409,495
12/11/2563 9.25 9.45 9.20 9.20 1,180,700 10,961,470
11/11/2563 9.50 9.60 9.15 9.20 2,086,400 19,539,525
10/11/2563 9.55 9.60 9.50 9.55 785,600 7,491,905
09/11/2563 9.40 9.50 9.35 9.45 429,200 4,051,625
06/11/2563 9.35 9.40 9.30 9.35 455,000 4,243,355
05/11/2563 9.20 9.40 9.20 9.40 747,300 6,946,190
04/11/2563 9.20 9.25 9.10 9.20 202,800 1,863,325
03/11/2563 9.15 9.20 9.10 9.20 376,400 3,439,815
02/11/2563 9.05 9.15 9.00 9.10 252,100 2,287,500
30/10/2563 9.20 9.20 9.00 9.00 1,358,200 12,309,225
29/10/2563 9.25 9.30 9.15 9.20 287,600 2,647,745
28/10/2563 9.25 9.35 9.15 9.25 313,200 2,885,460
27/10/2563 9.30 9.30 9.20 9.25 260,400 2,404,770
26/10/2563 9.30 9.50 9.25 9.30 397,500 3,696,015
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น