ข้อมูลราคาหลักทรัพย์

ราคาย้อนหลัง

เลือกช่วงวันที่: จาก
/
/
ถึง
/
/

ราคาย้อนหลัง จาก 25 พฤษภาคม 2560 ถึง 21 สิงหาคม 2560


วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(21/07/2560 to 04/08/2560)
9.90 10.10 9.80 10.00 159,209,700
ก่อนหน้า 4 สัปดาห์
(22/06/2560 to 20/07/2560)
10.00 10.30 9.70 9.85 363,465,300
ข้อมูลย้อนหลังระหว่างวัน
21/08/2560 10.30 10.40 10.10 10.20 54,253,400
18/08/2560 10.30 10.30 10.20 10.30 11,985,600
17/08/2560 10.20 10.40 10.20 10.20 34,748,100
16/08/2560 10.20 10.30 10.10 10.20 13,129,600
15/08/2560 10.20 10.40 10.10 10.20 62,189,100
11/08/2560 9.95 10.00 9.90 9.95 12,693,500
10/08/2560 10.00 10.00 9.90 10.00 10,023,500
09/08/2560 10.10 10.10 9.95 10.00 20,439,500
08/08/2560 10.00 10.20 10.00 10.10 22,180,500
07/08/2560 10.00 10.10 9.95 10.10 9,511,600
04/08/2560 10.00 10.10 9.95 10.00 11,660,000
03/08/2560 10.00 10.10 9.95 10.00 11,731,100
02/08/2560 10.10 10.10 10.00 10.00 9,740,800
01/08/2560 10.00 10.10 9.80 10.00 41,303,900
31/07/2560 9.95 10.00 9.90 10.00 12,464,200
27/07/2560 10.00 10.10 9.90 9.95 18,681,200
26/07/2560 9.95 10.10 9.90 10.00 21,736,600
25/07/2560 10.00 10.00 9.85 9.90 18,384,900
24/07/2560 9.90 10.00 9.90 9.95 8,457,500
21/07/2560 9.90 9.95 9.85 9.90 5,049,500
20/07/2560 9.80 9.95 9.80 9.85 26,881,100
19/07/2560 9.80 9.85 9.75 9.75 6,387,700
18/07/2560 9.75 9.80 9.75 9.75 14,106,000
17/07/2560 9.90 9.95 9.70 9.75 29,509,300
14/07/2560 9.90 9.95 9.85 9.90 7,298,000
13/07/2560 9.90 10.00 9.80 9.90 26,271,900
12/07/2560 9.85 9.90 9.80 9.85 14,893,400
11/07/2560 9.80 9.90 9.80 9.85 5,693,900
07/07/2560 9.80 9.90 9.75 9.85 11,648,000
06/07/2560 10.00 10.10 9.80 9.90 28,827,400
05/07/2560 10.00 10.00 9.90 10.00 14,431,300
04/07/2560 10.10 10.20 9.95 10.10 21,380,300
03/07/2560 10.10 10.30 10.10 10.10 11,404,300
30/06/2560 10.20 10.30 10.00 10.00 24,645,400
29/06/2560 10.20 10.30 10.20 10.20 19,131,100
28/06/2560 10.20 10.30 10.10 10.20 13,909,000
27/06/2560 10.30 10.30 10.10 10.20 5,529,100
26/06/2560 10.20 10.30 10.10 10.20 11,004,300
23/06/2560 10.00 10.20 9.90 10.20 37,584,700
22/06/2560 10.00 10.10 9.95 10.00 32,929,100
21/06/2560 10.00 10.00 9.95 10.00 3,288,900
20/06/2560 10.00 10.00 9.95 10.00 3,685,400
19/06/2560 9.95 10.00 9.90 10.00 5,818,000
16/06/2560 10.00 10.00 9.90 9.95 14,380,900
15/06/2560 9.95 10.10 9.95 10.00 13,174,800
14/06/2560 9.95 10.00 9.90 9.90 6,693,000
13/06/2560 9.90 10.00 9.90 9.90 8,201,400
12/06/2560 9.90 10.10 9.85 9.95 14,823,000
09/06/2560 9.90 9.95 9.85 9.90 9,474,300
08/06/2560 9.95 10.10 9.85 9.90 15,827,700
07/06/2560 9.95 10.00 9.85 9.95 9,724,900
06/06/2560 10.00 10.10 9.90 9.95 10,496,900
05/06/2560 9.85 10.10 9.85 10.00 31,042,400
02/06/2560 9.75 9.90 9.70 9.80 15,722,200
01/06/2560 9.60 9.80 9.60 9.70 15,457,900
31/05/2560 9.75 9.75 9.55 9.55 22,720,500
30/05/2560 9.80 9.80 9.70 9.70 9,775,100
29/05/2560 9.65 9.80 9.60 9.70 13,501,100
26/05/2560 9.70 9.75 9.60 9.65 16,323,300
25/05/2560 9.60 9.70 9.60 9.65 7,179,300

 

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น