ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่:

ราคาย้อนหลัง จาก 24 ก.พ. 2565 ถึง 27 พ.ค. 2565

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 27/04/2565 ถึง 12/05/2565 )
22.90 24.50 22.10 22.50 21,380,100 499,360,380
ก่อนหน้า 4 สัปดาห์
( 24/03/2565 ถึง 26/04/2565 )
20.80 23.50 20.00 23.00 27,278,500 591,857,260
ข้อมูลราคาย้อนหลัง
27/05/2565 24.00 24.20 23.40 23.80 656,512 15,620,460
26/05/2565 23.30 24.00 23.10 23.90 795,934 18,802,670
25/05/2565 23.30 23.40 22.90 23.30 1,034,628 23,923,020
24/05/2565 24.00 24.00 22.90 23.30 977,917 22,817,990
23/05/2565 23.40 24.00 23.10 24.00 1,132,461 26,840,500
20/05/2565 23.60 24.20 23.50 23.50 1,473,400 35,114,430
19/05/2565 23.30 23.70 23.30 23.50 522,300 12,288,570
18/05/2565 23.20 24.00 23.20 24.00 1,052,400 25,031,070
17/05/2565 22.30 23.60 22.30 23.20 2,561,900 58,651,980
13/05/2565 22.70 22.90 21.50 22.00 1,655,300 36,461,910
12/05/2565 23.30 23.30 22.30 22.50 2,977,100 67,529,380
11/05/2565 23.30 23.50 23.00 23.40 946,600 22,047,670
10/05/2565 22.70 23.30 22.20 23.20 916,200 20,912,810
09/05/2565 22.90 23.00 22.10 22.70 1,393,000 31,467,660
06/05/2565 22.70 23.70 22.70 23.50 918,500 21,334,150
05/05/2565 23.10 23.60 22.80 23.40 965,200 22,449,270
03/05/2565 23.50 23.60 23.00 23.50 1,767,300 41,246,000
29/04/2565 24.40 24.40 23.10 23.60 2,680,600 63,593,240
28/04/2565 24.00 24.30 23.90 24.10 2,023,800 48,632,280
27/04/2565 22.90 24.50 22.80 24.00 6,791,800 160,147,920
26/04/2565 23.00 23.30 22.80 23.00 2,417,300 55,607,780
25/04/2565 23.10 23.50 22.70 22.80 4,216,000 97,053,840
22/04/2565 21.70 23.00 21.50 23.00 5,940,600 132,909,380
21/04/2565 21.10 21.70 20.70 21.40 1,758,500 37,404,450
20/04/2565 20.90 21.10 20.80 21.10 766,000 16,086,700
19/04/2565 20.70 21.00 20.70 20.90 1,207,700 25,287,970
18/04/2565 20.10 20.70 20.10 20.60 631,300 12,967,460
12/04/2565 20.60 20.60 20.20 20.20 264,800 5,382,620
11/04/2565 20.40 20.60 20.30 20.50 217,300 4,436,760
08/04/2565 20.80 20.90 20.00 20.60 2,547,900 52,156,810
07/04/2565 20.70 20.90 20.50 20.90 1,052,800 21,780,650
05/04/2565 20.60 21.00 20.60 20.70 725,700 15,115,410
04/04/2565 21.20 21.20 20.50 20.70 1,389,200 28,791,820
01/04/2565 21.00 21.20 21.00 21.20 186,800 3,937,470
31/03/2565 20.90 21.20 20.90 21.00 439,500 9,241,650
30/03/2565 21.00 21.20 21.00 21.00 815,200 17,189,500
29/03/2565 21.10 21.10 20.90 21.00 996,100 20,916,620
28/03/2565 21.00 21.10 20.80 21.10 456,900 9,589,410
25/03/2565 21.00 21.00 20.60 20.90 795,500 16,537,510
24/03/2565 20.80 21.10 20.60 21.00 453,400 9,463,450
23/03/2565 21.20 21.20 21.00 21.10 195,700 4,130,270
22/03/2565 21.40 21.50 21.00 21.20 661,300 14,016,150
21/03/2565 21.20 21.50 21.20 21.40 452,100 9,669,660
18/03/2565 21.10 21.50 21.10 21.30 572,700 12,200,690
17/03/2565 21.20 21.30 21.00 21.20 591,400 12,531,990
16/03/2565 21.00 21.30 21.00 21.20 398,700 8,426,990
15/03/2565 21.20 21.40 20.90 21.20 943,500 19,944,850
14/03/2565 21.30 21.30 20.60 21.20 1,267,300 26,511,050
11/03/2565 21.20 21.50 21.00 21.20 512,500 10,902,620
10/03/2565 21.80 21.80 21.20 21.40 552,700 11,845,120
09/03/2565 21.40 21.70 21.10 21.70 676,300 14,437,070
08/03/2565 21.60 21.60 20.50 21.30 2,232,000 46,848,020
07/03/2565 22.00 22.00 21.30 21.60 1,314,700 28,393,020
04/03/2565 22.20 22.60 22.20 22.30 502,500 11,280,180
03/03/2565 22.70 22.80 22.40 22.50 1,471,600 33,317,630
02/03/2565 22.40 22.80 21.90 22.70 1,708,600 38,240,640
01/03/2565 21.80 22.60 21.50 22.30 3,800,000 83,996,070
28/02/2565 21.40 21.70 21.20 21.70 689,300 14,813,180
25/02/2565 21.60 21.70 21.10 21.40 1,545,600 33,092,280
24/02/2565 21.60 21.90 21.30 21.30 3,345,900 72,163,930

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น