ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลัง จาก 03 เม.ย. 2563 ถึง 02 ก.ค. 2563

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 05/06/2563 ถึง 18/06/2563 )
19.80 20.20 17.50 18.80 10,301,200 193,974,030
ก่อนหน้า 4 สัปดาห์
( 07/05/2563 ถึง 04/06/2563 )
17.00 20.40 16.00 19.80 38,524,500 702,440,220
ข้อมูลราคาย้อนหลัง
02/07/2563 19.00 19.30 18.70 19.20 936,500 17,936,720
01/07/2563 18.50 18.90 18.50 18.90 523,800 9,790,690
30/06/2563 19.10 19.10 18.40 18.40 975,500 18,398,000
29/06/2563 18.30 18.80 18.20 18.80 608,700 11,273,340
26/06/2563 18.70 18.70 18.40 18.40 351,500 6,511,650
25/06/2563 18.40 18.70 18.20 18.60 970,800 17,942,590
24/06/2563 18.80 19.70 18.70 18.70 3,251,000 62,560,100
23/06/2563 18.50 18.70 18.40 18.60 428,700 7,931,100
22/06/2563 18.50 18.60 18.20 18.50 725,800 13,405,260
19/06/2563 18.80 18.80 18.60 18.70 271,600 5,061,330
18/06/2563 18.70 18.90 18.60 18.80 307,800 5,771,260
17/06/2563 18.30 18.90 18.30 18.80 780,100 14,552,470
16/06/2563 18.00 18.30 18.00 18.20 804,900 14,626,270
15/06/2563 18.30 18.30 17.50 17.70 1,185,200 21,157,640
12/06/2563 18.10 18.50 17.50 18.10 1,424,400 25,606,550
11/06/2563 18.70 19.10 18.30 18.60 1,388,000 25,949,260
10/06/2563 19.30 19.40 18.80 18.80 1,075,000 20,460,210
09/06/2563 19.60 19.90 19.20 19.20 1,006,400 19,654,550
08/06/2563 20.00 20.20 19.60 19.60 1,416,600 28,183,090
05/06/2563 19.80 19.80 19.50 19.80 912,800 18,012,730
04/06/2563 19.90 20.00 19.70 19.80 834,200 16,512,120
02/06/2563 19.60 20.00 19.50 19.70 709,600 14,046,830
01/06/2563 19.50 19.60 19.30 19.60 464,400 9,015,140
29/05/2563 19.50 19.60 19.00 19.10 637,100 12,235,830
28/05/2563 20.00 20.20 19.50 19.50 985,200 19,535,790
27/05/2563 19.60 19.90 19.40 19.70 981,800 19,296,520
26/05/2563 19.40 19.50 19.10 19.20 1,094,300 21,141,960
25/05/2563 19.10 19.30 18.90 19.30 419,300 8,018,630
22/05/2563 19.30 19.30 18.40 19.10 1,278,700 24,080,770
21/05/2563 19.50 20.00 19.30 19.40 1,306,300 25,675,770
20/05/2563 19.50 19.50 18.90 19.30 854,200 16,426,260
19/05/2563 18.60 20.40 18.50 19.40 3,166,400 61,589,470
18/05/2563 18.70 18.70 18.20 18.30 788,100 14,514,060
15/05/2563 18.50 18.80 17.80 18.60 2,413,600 44,262,790
14/05/2563 17.50 18.80 17.50 18.50 6,071,100 110,801,060
13/05/2563 17.50 17.90 17.40 17.80 7,706,400 136,055,700
12/05/2563 16.80 17.20 16.80 17.20 2,373,200 40,526,820
11/05/2563 16.70 17.00 16.70 16.90 1,453,500 24,427,090
08/05/2563 16.60 17.10 16.50 16.60 1,845,600 31,045,860
07/05/2563 17.00 17.50 16.00 16.60 3,141,500 53,231,750
05/05/2563 16.90 17.10 16.80 16.90 850,700 14,411,350
30/04/2563 17.00 17.50 17.00 17.30 2,207,000 38,164,580
29/04/2563 16.90 17.10 16.80 17.00 752,700 12,760,810
28/04/2563 16.80 16.90 16.70 16.80 592,600 9,935,860
27/04/2563 17.00 17.10 16.70 16.70 849,600 14,340,170
24/04/2563 16.90 17.10 16.70 16.80 1,687,600 28,471,630
23/04/2563 17.80 18.00 17.50 17.60 2,019,000 35,711,840
22/04/2563 17.50 17.80 17.30 17.70 966,700 16,980,690
21/04/2563 17.60 17.70 17.10 17.60 776,900 13,588,900
20/04/2563 17.00 17.50 17.00 17.50 1,100,200 19,043,650
17/04/2563 17.00 17.10 16.80 16.90 715,700 12,127,170
16/04/2563 17.60 17.70 16.50 16.70 1,171,100 19,833,740
15/04/2563 17.90 18.20 17.60 17.70 1,216,700 21,836,450
14/04/2563 17.60 18.00 17.50 17.80 1,536,600 27,399,950
13/04/2563 17.60 17.60 17.30 17.50 569,100 9,913,390
10/04/2563 17.20 17.40 17.20 17.40 329,500 5,696,490
09/04/2563 17.60 18.00 17.30 17.40 903,800 15,962,760
08/04/2563 17.60 17.70 17.30 17.50 362,700 6,349,770
07/04/2563 17.30 17.80 17.00 17.60 1,219,100 21,207,840
03/04/2563 17.10 17.20 16.90 16.90 198,100 3,377,020

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น