ข้อมูลราคาหลักทรัพย์

ราคาย้อนหลัง

เลือกช่วงวันที่: จาก
/
/
ถึง
/
/

ราคาย้อนหลัง จาก 12 กันยายน 2561 ถึง 07 ธันวาคม 2561


วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(09/11/2561 to 22/11/2561)
10.80 10.90 9.55 9.95 365,774,000
ก่อนหน้า 4 สัปดาห์
(10/10/2561 to 08/11/2561)
10.80 11.10 10.00 10.80 646,738,800
ข้อมูลย้อนหลังระหว่างวัน
07/12/2561 10.10 10.10 10.00 10.10 17,169,500
06/12/2561 10.10 10.20 10.00 10.10 28,789,600
04/12/2561 10.30 10.40 10.20 10.20 20,318,200
03/12/2561 10.20 10.40 10.00 10.40 45,877,000
30/11/2561 10.20 10.30 10.10 10.10 23,426,400
29/11/2561 10.30 10.40 10.20 10.20 26,380,500
28/11/2561 10.30 10.40 10.20 10.30 14,636,700
27/11/2561 10.10 10.30 10.10 10.30 26,494,200
26/11/2561 10.10 10.20 9.95 10.10 19,803,500
23/11/2561 9.95 10.10 9.95 10.00 8,873,000
22/11/2561 10.00 10.10 9.95 9.95 16,261,700
21/11/2561 9.80 10.10 9.70 10.00 32,007,700
20/11/2561 10.10 10.10 9.55 9.90 68,201,400
19/11/2561 9.95 10.40 9.95 10.20 20,687,000
16/11/2561 10.20 10.20 9.90 10.00 76,702,500
15/11/2561 10.40 10.60 10.10 10.20 45,369,300
14/11/2561 10.50 10.60 10.30 10.50 33,518,300
13/11/2561 10.60 10.70 10.50 10.60 25,985,200
12/11/2561 10.80 10.80 10.60 10.70 17,818,200
09/11/2561 10.80 10.90 10.60 10.80 29,222,700
08/11/2561 10.80 10.90 10.70 10.80 27,498,000
07/11/2561 10.70 10.80 10.60 10.70 19,081,700
06/11/2561 10.70 10.80 10.60 10.60 29,000,200
05/11/2561 10.60 10.60 10.40 10.60 33,797,600
02/11/2561 10.50 10.80 10.40 10.60 38,608,400
01/11/2561 10.40 10.60 10.30 10.40 49,084,900
31/10/2561 10.30 10.40 10.20 10.30 22,621,800
30/10/2561 10.20 10.40 10.10 10.30 34,965,900
29/10/2561 10.20 10.30 10.10 10.20 26,545,700
26/10/2561 10.20 10.40 10.10 10.20 23,972,500
25/10/2561 10.20 10.30 10.00 10.20 79,995,000
24/10/2561 10.40 10.50 10.30 10.30 37,557,900
22/10/2561 10.60 10.60 10.40 10.50 25,063,400
19/10/2561 10.50 10.60 10.40 10.50 36,530,400
18/10/2561 10.60 10.70 10.50 10.50 24,155,000
17/10/2561 10.80 10.80 10.60 10.60 17,969,000
16/10/2561 10.70 10.80 10.60 10.70 23,879,600
12/10/2561 10.80 10.90 10.70 10.70 23,696,000
11/10/2561 10.70 10.80 10.60 10.70 46,856,600
10/10/2561 10.80 11.10 10.80 10.90 25,859,200
09/10/2561 10.80 10.90 10.60 10.80 70,189,100
08/10/2561 10.90 11.00 10.70 10.90 42,491,700
05/10/2561 10.90 11.00 10.90 10.90 19,578,100
04/10/2561 11.10 11.10 10.90 11.00 79,747,900
03/10/2561 11.30 11.40 11.10 11.20 49,967,800
02/10/2561 11.40 11.50 11.20 11.30 47,973,400
01/10/2561 11.50 11.60 11.40 11.50 18,123,400
28/09/2561 11.50 11.50 11.40 11.50 30,857,400
27/09/2561 11.40 11.50 11.30 11.40 32,362,100
26/09/2561 11.30 11.40 11.30 11.30 16,636,400
25/09/2561 11.30 11.40 11.30 11.40 17,798,600
24/09/2561 11.30 11.40 11.30 11.30 16,950,700
21/09/2561 11.40 11.50 11.20 11.30 89,052,200
20/09/2561 11.60 11.60 11.40 11.40 46,232,700
19/09/2561 11.60 11.70 11.50 11.60 31,354,300
18/09/2561 11.50 11.70 11.40 11.60 45,057,300
17/09/2561 11.50 11.60 11.40 11.50 18,587,200
14/09/2561 11.50 11.60 11.40 11.50 23,627,000
13/09/2561 11.40 11.50 11.30 11.40 26,897,300
12/09/2561 11.30 11.40 11.20 11.30 36,095,500

 

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น