ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลัง จาก 17 มี.ค. 2564 ถึง 18 มิ.ย. 2564

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 20/05/2564 ถึง 04/06/2564 )
20.00 21.00 19.90 20.60 5,269,500 108,075,400
ก่อนหน้า 4 สัปดาห์
( 20/04/2564 ถึง 19/05/2564 )
21.50 22.10 19.10 20.00 20,922,300 434,340,090
ข้อมูลราคาย้อนหลัง
18/06/2564 20.20 20.70 20.20 20.50 2,301,700 47,184,940
17/06/2564 20.70 20.70 20.20 20.20 1,149,100 23,543,260
16/06/2564 20.20 20.60 20.10 20.50 1,610,600 32,819,820
15/06/2564 20.50 20.50 20.20 20.20 494,500 10,056,120
14/06/2564 20.50 20.50 20.40 20.50 210,300 4,303,740
11/06/2564 20.50 20.60 20.40 20.50 214,700 4,403,610
10/06/2564 20.60 20.60 20.40 20.50 244,600 5,004,720
09/06/2564 20.40 20.70 20.30 20.60 520,900 10,683,240
08/06/2564 20.60 20.60 20.40 20.40 261,500 5,359,170
07/06/2564 20.50 20.90 20.50 20.60 436,300 9,021,670
04/06/2564 20.70 20.70 20.40 20.60 589,600 12,097,450
02/06/2564 20.80 20.80 20.50 20.70 966,500 19,915,130
01/06/2564 20.60 21.00 20.50 21.00 1,111,500 23,033,650
31/05/2564 20.30 20.60 20.30 20.60 445,600 9,130,300
28/05/2564 20.50 20.50 20.20 20.30 220,900 4,497,660
27/05/2564 20.40 20.60 20.30 20.30 502,200 10,267,400
25/05/2564 20.50 20.60 20.40 20.40 352,200 7,219,210
24/05/2564 20.20 20.50 20.10 20.40 279,200 5,679,330
21/05/2564 20.40 20.40 20.10 20.20 329,000 6,656,970
20/05/2564 20.00 20.50 19.90 20.30 472,800 9,578,300
19/05/2564 20.20 20.30 20.00 20.00 758,900 15,198,450
18/05/2564 19.40 20.40 19.40 20.20 777,400 15,544,100
17/05/2564 19.50 19.60 19.10 19.20 1,327,800 25,650,580
14/05/2564 20.00 20.50 19.60 19.70 2,266,000 45,097,040
13/05/2564 20.20 20.20 19.30 19.80 1,368,800 27,130,290
12/05/2564 20.50 20.50 20.20 20.40 436,500 8,857,820
11/05/2564 20.60 20.70 20.40 20.60 425,500 8,734,670
10/05/2564 20.60 20.90 20.50 20.70 670,100 13,836,560
07/05/2564 20.70 21.00 20.60 20.70 1,593,300 33,073,620
06/05/2564 20.90 21.00 20.70 20.70 627,500 13,052,450
05/05/2564 21.30 21.40 20.90 21.20 942,600 19,960,290
30/04/2564 21.50 21.50 21.30 21.40 586,300 12,550,030
29/04/2564 21.10 21.40 21.10 21.40 683,400 14,556,920
28/04/2564 21.10 21.30 20.90 21.20 552,200 11,645,540
27/04/2564 21.00 21.30 20.80 21.00 1,680,800 35,276,520
26/04/2564 21.40 21.50 21.00 21.00 1,584,900 33,579,180
23/04/2564 21.80 21.80 21.40 21.50 520,200 11,199,020
22/04/2564 22.00 22.00 21.60 21.90 928,400 20,275,410
21/04/2564 21.00 22.10 21.00 21.90 2,557,400 55,711,220
20/04/2564 21.50 21.50 21.00 21.10 634,300 13,410,380
19/04/2564 21.40 21.50 21.00 21.50 361,700 7,716,920
16/04/2564 21.00 21.30 20.40 21.20 1,250,500 26,297,610
12/04/2564 21.30 21.50 20.90 21.10 1,271,200 26,896,830
09/04/2564 21.20 21.40 21.10 21.20 543,400 11,536,010
08/04/2564 21.30 21.50 20.90 21.20 1,421,700 30,095,860
07/04/2564 21.60 21.70 21.40 21.40 1,294,200 27,871,970
05/04/2564 22.60 22.60 22.00 22.10 785,700 17,480,680
02/04/2564 22.90 22.90 22.40 22.40 1,511,000 34,301,640
01/04/2564 21.40 22.60 21.40 22.50 5,010,100 110,457,910
31/03/2564 21.20 21.50 21.20 21.30 1,444,900 30,883,060
30/03/2564 21.30 21.40 21.10 21.20 671,300 14,233,330
29/03/2564 21.50 21.70 21.30 21.30 903,000 19,427,790
26/03/2564 21.30 21.50 21.10 21.40 1,058,200 22,494,750
25/03/2564 21.20 21.30 21.10 21.20 255,800 5,421,680
24/03/2564 21.00 21.20 21.00 21.20 883,900 18,642,670
23/03/2564 21.10 21.30 20.90 20.90 915,100 19,211,930
22/03/2564 21.10 21.40 20.90 21.10 1,154,500 24,454,570
19/03/2564 21.30 21.40 21.10 21.20 513,300 10,898,340
18/03/2564 21.50 21.50 21.20 21.40 866,800 18,544,100
17/03/2564 21.10 21.60 20.70 21.40 1,814,200 38,288,690

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น