ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลัง จาก 07 ม.ค. 2563 ถึง 31 มี.ค. 2563

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 04/03/2563 ถึง 17/03/2563 )
18.60 20.70 14.50 14.60 15,360,200 274,508,160
ก่อนหน้า 4 สัปดาห์
( 04/02/2563 ถึง 03/03/2563 )
23.10 24.60 17.40 18.70 20,446,500 425,107,250
ข้อมูลราคาย้อนหลัง
31/03/2563 16.20 17.10 16.20 17.00 338,800 5,671,730
30/03/2563 16.20 16.20 15.60 16.00 338,200 5,378,150
27/03/2563 15.90 16.60 15.90 16.30 688,700 11,202,430
26/03/2563 15.10 16.10 15.10 15.60 362,400 5,650,220
25/03/2563 14.50 15.20 14.50 15.10 620,300 9,221,550
24/03/2563 14.40 14.40 14.00 14.20 334,200 4,738,020
23/03/2563 14.50 14.50 13.90 13.90 801,600 11,371,870
20/03/2563 15.00 15.90 14.80 15.70 909,800 13,889,560
19/03/2563 14.50 14.60 14.00 14.60 1,897,500 27,473,530
18/03/2563 14.80 15.20 14.60 14.70 621,800 9,227,890
17/03/2563 14.60 15.20 14.50 14.60 640,600 9,469,520
16/03/2563 16.20 16.50 14.50 14.60 1,531,100 23,409,360
13/03/2563 16.00 18.30 15.50 16.80 2,895,300 46,543,410
12/03/2563 18.10 18.10 16.70 17.20 2,894,100 49,584,580
11/03/2563 19.60 19.60 18.60 18.70 780,400 14,833,370
10/03/2563 19.00 19.80 19.00 19.50 1,107,400 21,560,830
09/03/2563 19.00 19.90 18.80 19.00 766,400 14,752,020
06/03/2563 20.00 20.40 19.60 20.40 803,400 16,153,450
05/03/2563 19.00 20.70 18.90 20.50 2,993,000 60,471,210
04/03/2563 18.60 18.90 18.30 18.60 948,500 17,730,410
03/03/2563 18.40 18.90 18.10 18.70 1,226,300 22,742,150
02/03/2563 18.90 18.90 17.40 17.70 1,260,100 22,647,440
28/02/2563 18.60 18.80 18.30 18.40 1,105,200 20,519,210
27/02/2563 18.40 19.50 18.20 19.50 2,140,800 39,824,660
26/02/2563 19.20 19.20 18.10 18.30 2,082,300 38,673,830
25/02/2563 20.50 20.60 18.80 19.50 1,964,000 37,949,390
24/02/2563 22.00 22.00 20.30 20.30 2,065,900 43,250,930
21/02/2563 22.50 22.50 21.50 21.90 1,320,800 28,889,620
20/02/2563 23.00 23.00 22.40 22.50 731,500 16,526,240
19/02/2563 23.30 23.30 22.90 23.00 712,300 16,370,480
18/02/2563 23.30 23.40 23.10 23.20 170,100 3,938,450
17/02/2563 24.00 24.00 23.00 23.30 516,400 12,038,010
14/02/2563 24.30 24.50 23.90 24.00 339,400 8,179,290
13/02/2563 23.90 24.60 23.80 24.30 678,500 16,506,890
12/02/2563 24.00 24.10 23.90 23.90 454,300 10,894,180
11/02/2563 23.80 24.10 23.80 24.00 558,700 13,388,650
07/02/2563 23.30 24.10 23.30 23.80 1,239,900 29,502,320
06/02/2563 23.00 23.30 22.90 23.20 829,400 19,184,480
05/02/2563 23.00 23.10 22.80 23.00 445,600 10,230,360
04/02/2563 23.10 23.10 22.70 22.90 605,000 13,850,670
03/02/2563 23.20 23.30 22.60 22.80 826,700 18,903,680
31/01/2563 23.20 23.50 23.10 23.50 517,500 12,101,680
30/01/2563 23.40 23.40 22.90 23.10 496,200 11,465,210
29/01/2563 23.00 23.30 23.00 23.30 453,300 10,505,900
28/01/2563 22.70 23.20 22.70 23.10 288,900 6,633,690
27/01/2563 23.40 23.40 22.80 22.80 619,200 14,241,890
24/01/2563 23.40 23.60 23.40 23.60 95,200 2,238,440
23/01/2563 23.70 23.70 23.30 23.30 97,200 2,287,930
22/01/2563 23.10 23.70 23.10 23.60 302,000 7,067,680
21/01/2563 24.00 24.00 23.00 23.10 765,300 18,028,210
20/01/2563 24.10 24.10 23.70 24.00 367,600 8,764,020
17/01/2563 23.20 24.00 23.20 24.00 1,306,700 30,943,330
16/01/2563 22.90 23.20 22.60 23.20 577,500 13,218,630
15/01/2563 23.10 23.10 22.60 22.70 468,600 10,656,700
14/01/2563 23.20 23.70 22.90 23.00 628,100 14,590,190
13/01/2563 23.10 23.20 22.90 23.10 317,000 7,282,040
10/01/2563 23.00 23.00 22.90 23.00 123,200 2,829,320
09/01/2563 22.60 22.90 22.50 22.80 481,400 10,948,580
08/01/2563 22.60 22.70 22.30 22.30 433,200 9,737,060
07/01/2563 23.00 23.00 22.50 22.80 713,100 16,163,550

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น