ราคาย้อนหลัง

Investor Relations
ค้นหาวันที่ :
/ / / /

ราคาย้อนหลัง จาก ก.พ. 20, 2561 ถึง พ.ค. 21, 2561

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(23/04/2561 to 07/05/2561)
8.95 9.20 8.75 9.00 25,067,800
ก่อนหน้า 4 สัปดาห์
(21/03/2561 to 20/04/2561)
8.85 9.25 8.45 8.90 104,681,400
ข้อมูลย้อนหลังระหว่างวัน
21/05/2561 8.80 8.95 8.75 8.75 1,162,600
18/05/2561 8.75 8.85 8.60 8.85 2,762,000
17/05/2561 8.80 8.85 8.50 8.80 2,291,100
16/05/2561 8.75 8.90 8.70 8.80 2,850,800
15/05/2561 8.95 8.95 8.75 8.75 1,372,800
14/05/2561 8.90 8.95 8.85 8.95 2,760,600
11/05/2561 8.90 8.95 8.80 8.90 1,841,000
10/05/2561 8.95 9.00 8.70 8.85 3,369,600
09/05/2561 9.05 9.15 8.95 8.95 3,684,300
08/05/2561 8.95 9.05 8.85 9.05 3,099,500
07/05/2561 9.00 9.05 8.90 9.00 2,887,200
04/05/2561 9.05 9.20 9.05 9.05 3,830,700
03/05/2561 9.10 9.10 9.00 9.05 2,645,200
02/05/2561 9.05 9.15 9.00 9.10 2,455,700
30/04/2561 9.05 9.15 9.00 9.05 4,608,800
27/04/2561 8.90 9.00 8.80 9.00 1,586,300
26/04/2561 8.90 8.95 8.75 8.90 2,254,800
25/04/2561 9.00 9.00 8.85 8.90 1,336,300
24/04/2561 8.95 9.05 8.90 9.00 1,800,100
23/04/2561 8.95 9.00 8.85 8.95 1,662,700
20/04/2561 9.05 9.05 8.90 8.90 942,600
19/04/2561 9.10 9.10 8.95 9.00 1,486,200
18/04/2561 9.00 9.10 9.00 9.05 2,304,400
17/04/2561 9.10 9.15 8.95 9.00 1,755,800
12/04/2561 9.25 9.25 9.10 9.15 3,507,600
11/04/2561 8.95 9.15 8.95 9.15 7,147,300
10/04/2561 8.80 8.90 8.70 8.85 2,882,400
09/04/2561 8.75 8.85 8.70 8.80 3,548,900
05/04/2561 8.55 8.75 8.45 8.75 6,184,000
04/04/2561 8.85 8.85 8.45 8.50 7,335,000
03/04/2561 8.80 8.85 8.75 8.75 1,975,000
02/04/2561 8.90 8.90 8.75 8.75 1,856,400
30/03/2561 9.05 9.05 8.55 8.90 7,875,800
29/03/2561 9.00 9.15 8.95 9.00 8,476,900
28/03/2561 8.95 9.05 8.85 8.95 6,395,000
27/03/2561 9.05 9.20 9.00 9.10 11,871,500
26/03/2561 8.85 9.10 8.85 9.05 6,493,700
23/03/2561 8.90 9.05 8.80 8.85 8,324,600
22/03/2561 8.85 9.15 8.80 9.00 12,656,600
21/03/2561 8.85 8.90 8.70 8.85 1,661,700
20/03/2561 8.75 8.85 8.70 8.80 1,663,500
19/03/2561 8.85 9.00 8.75 8.80 2,252,500
16/03/2561 9.00 9.05 8.80 8.80 2,640,100
15/03/2561 8.90 9.05 8.90 8.95 5,656,000
14/03/2561 8.90 8.95 8.80 8.85 3,348,100
13/03/2561 8.75 8.90 8.65 8.90 3,992,200
12/03/2561 8.55 8.80 8.55 8.70 3,054,000
09/03/2561 8.75 8.80 8.40 8.55 5,214,700
08/03/2561 8.70 8.90 8.70 8.75 3,145,100
07/03/2561 8.75 8.80 8.70 8.70 3,022,900
06/03/2561 8.60 8.90 8.55 8.80 6,795,100
05/03/2561 8.60 8.65 8.30 8.60 7,174,700
02/03/2561 8.85 8.85 8.60 8.60 3,845,500
28/02/2561 8.70 8.80 8.70 8.80 3,653,800
27/02/2561 9.10 9.15 8.60 8.75 15,480,800
26/02/2561 9.00 9.20 9.00 9.10 8,147,700
23/02/2561 8.85 9.15 8.85 8.95 7,211,400
22/02/2561 9.00 9.05 8.85 8.85 9,058,000
21/02/2561 9.35 9.40 8.95 9.05 9,628,400
20/02/2561 9.45 9.50 9.25 9.30 6,621,800
หมายเหตุ : ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น