ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลังจาก : 15 ก.พ. 2564 ถึง 18 พ.ค. 2564
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 19/04/2564 ถึง 30/04/2564 )
9.70 10.40 9.65 10.30 26,179,300 264,059,540
ก่อนหน้า 4 สัปดาห์
( 16/03/2564 ถึง 16/04/2564 )
9.65 10.10 9.50 9.70 34,749,600 341,302,955
ข้อมูลราคาย้อนหลัง
18/05/2564 10.10 10.20 10.00 10.10 1,229,200 12,404,890
17/05/2564 10.10 10.20 9.95 10.10 3,947,400 39,773,595
14/05/2564 9.95 10.10 9.85 10.10 5,415,200 53,922,210
13/05/2564 9.80 9.85 9.65 9.75 5,075,100 49,433,515
12/05/2564 9.90 9.95 9.80 9.85 2,020,900 19,871,895
11/05/2564 9.95 9.95 9.85 9.90 1,311,800 13,003,800
10/05/2564 9.95 10.00 9.90 9.95 1,545,500 15,368,865
07/05/2564 9.90 9.95 9.85 9.90 1,180,000 11,689,245
06/05/2564 9.90 9.95 9.85 9.85 1,766,800 17,503,770
05/05/2564 10.00 10.10 9.85 9.90 3,530,200 35,124,065
30/04/2564 10.20 10.30 10.20 10.30 4,317,700 44,220,310
29/04/2564 10.30 10.40 10.20 10.30 4,700,800 48,377,150
28/04/2564 10.10 10.30 10.00 10.20 3,697,600 37,738,580
27/04/2564 10.00 10.30 9.95 10.00 3,217,900 32,530,735
26/04/2564 9.90 10.00 9.90 10.00 1,529,500 15,231,950
23/04/2564 9.85 10.00 9.80 9.95 2,804,800 27,802,475
22/04/2564 9.90 9.95 9.85 9.85 2,924,000 28,915,030
21/04/2564 9.80 9.90 9.80 9.90 732,000 7,237,765
20/04/2564 9.80 9.85 9.70 9.80 667,000 6,533,730
19/04/2564 9.70 9.80 9.65 9.80 1,588,000 15,471,815
16/04/2564 9.55 9.75 9.50 9.70 3,128,900 30,114,525
12/04/2564 9.85 9.90 9.80 9.80 3,091,200 30,439,650
09/04/2564 9.85 9.90 9.85 9.85 1,361,000 13,429,475
08/04/2564 9.85 9.85 9.75 9.85 1,064,200 10,429,680
07/04/2564 9.80 9.85 9.70 9.85 2,052,500 20,093,745
05/04/2564 9.85 9.95 9.80 9.80 1,735,800 17,090,740
02/04/2564 10.00 10.10 9.85 9.85 1,913,000 19,009,645
01/04/2564 10.10 10.10 10.00 10.00 1,295,800 12,989,550
31/03/2564 10.10 10.10 9.95 10.10 1,491,600 14,960,700
30/03/2564 9.90 10.10 9.90 10.10 1,622,200 16,194,090
29/03/2564 9.90 9.95 9.85 9.95 1,263,600 12,520,570
26/03/2564 9.80 9.85 9.80 9.85 987,600 9,704,685
25/03/2564 9.80 9.85 9.80 9.80 1,076,800 10,567,195
24/03/2564 9.90 9.90 9.80 9.85 1,388,600 13,653,880
23/03/2564 9.85 9.90 9.85 9.90 1,391,700 13,729,055
22/03/2564 9.80 9.90 9.75 9.85 2,153,500 21,179,085
19/03/2564 9.70 9.85 9.70 9.80 2,850,900 27,851,560
18/03/2564 9.75 9.80 9.65 9.75 2,172,000 21,133,880
17/03/2564 9.65 9.75 9.65 9.75 1,074,700 10,430,575
16/03/2564 9.65 9.75 9.60 9.60 1,634,000 15,780,670
15/03/2564 9.75 9.75 9.60 9.65 2,117,600 20,489,115
12/03/2564 9.70 9.75 9.65 9.65 910,800 8,832,130
11/03/2564 9.80 9.85 9.60 9.65 2,021,800 19,657,495
10/03/2564 9.60 9.80 9.60 9.70 2,472,400 24,014,555
09/03/2564 9.55 9.65 9.50 9.55 1,718,000 16,432,965
08/03/2564 9.55 9.65 9.50 9.55 1,798,200 17,199,510
05/03/2564 9.50 9.55 9.45 9.50 1,342,000 12,762,960
04/03/2564 9.50 9.55 9.45 9.55 1,150,600 10,947,445
03/03/2564 9.45 9.50 9.40 9.50 1,333,300 12,612,010
02/03/2564 9.40 9.50 9.35 9.45 1,434,300 13,494,290
01/03/2564 9.30 9.45 9.30 9.40 1,743,700 16,328,500
25/02/2564 9.40 9.45 9.20 9.30 4,864,900 45,372,380
24/02/2564 9.35 9.40 9.30 9.35 1,319,700 12,348,240
23/02/2564 9.40 9.45 9.30 9.35 2,304,800 21,644,980
22/02/2564 9.70 9.70 9.35 9.40 4,948,600 46,917,850
19/02/2564 9.80 9.80 9.60 9.70 1,683,200 16,286,360
18/02/2564 9.80 9.85 9.75 9.75 1,206,900 11,798,665
17/02/2564 9.90 9.90 9.70 9.75 2,833,000 27,749,640
16/02/2564 9.85 10.10 9.85 9.85 8,410,500 83,640,690
15/02/2564 9.80 9.85 9.65 9.75 6,654,600 64,769,645
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น