ราคาย้อนหลัง:

ราคาย้อนหลัง จาก 26 เม.ย. 2560 ถึง 21 ก.ค. 2560

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(23/06/2560 to 06/07/2560)
7.20 8.00 6.85 8.00 83,830,900 631,085,120
ก่อนหน้า 4 สัปดาห์
(26/05/2560 to 22/06/2560)
5.45 7.35 5.25 7.05 250,351,700 1,527,798,995
ข้อมูลราคาย้อนหลัง
21/07/2560 9.25 9.25 6.75 7.30 32,123,800 242,810,975
20/07/2560 9.25 9.25 9.10 9.20 2,914,800 26,602,315
19/07/2560 9.25 9.25 9.10 9.20 2,062,300 18,937,555
18/07/2560 9.20 9.25 9.10 9.20 4,643,300 42,608,735
17/07/2560 9.10 9.30 9.05 9.15 5,467,000 50,115,825
14/07/2560 9.30 9.35 8.90 9.10 10,233,200 92,730,505
13/07/2560 9.05 9.40 8.90 9.35 17,120,400 156,445,730
12/07/2560 8.30 9.05 8.25 9.05 14,929,500 130,027,245
11/07/2560 8.15 8.35 8.00 8.30 8,024,300 66,075,410
07/07/2560 8.00 8.30 7.85 8.15 18,478,900 149,381,790
06/07/2560 7.80 8.00 7.65 8.00 10,644,400 84,052,050
05/07/2560 7.75 7.85 7.30 7.85 12,235,000 93,382,365
04/07/2560 7.85 7.85 7.70 7.75 4,635,700 35,926,605
03/07/2560 7.70 7.90 7.60 7.85 12,479,200 97,251,560
30/06/2560 7.45 7.75 7.30 7.75 14,032,000 106,190,315
29/06/2560 7.00 7.50 7.00 7.45 17,118,500 125,716,395
28/06/2560 6.95 7.05 6.90 7.00 1,650,000 11,447,940
27/06/2560 7.00 7.00 6.85 6.95 3,184,700 22,099,215
26/06/2560 7.05 7.10 6.85 7.00 3,900,600 27,048,955
23/06/2560 7.20 7.20 7.00 7.05 3,950,800 27,969,720
22/06/2560 6.85 7.05 6.85 7.05 3,620,400 25,349,605
21/06/2560 7.05 7.10 6.80 6.85 7,846,900 54,521,215
20/06/2560 7.05 7.35 6.95 7.10 15,084,700 107,549,165
19/06/2560 6.55 7.00 6.50 7.00 18,195,200 124,634,560
16/06/2560 6.65 6.70 6.40 6.55 18,966,800 124,463,095
15/06/2560 6.00 7.00 6.00 6.60 52,466,600 342,659,775
14/06/2560 5.55 6.05 5.50 6.00 27,329,300 160,367,485
13/06/2560 5.60 5.60 5.45 5.50 3,594,200 19,819,890
12/06/2560 5.60 5.60 5.55 5.55 3,227,000 17,965,000
09/06/2560 5.65 5.70 5.55 5.60 4,110,900 23,012,720
08/06/2560 5.55 5.65 5.50 5.60 3,543,500 19,727,620
07/06/2560 5.50 5.75 5.45 5.55 17,657,800 99,133,120
06/06/2560 5.50 5.55 5.45 5.45 1,744,800 9,547,015
05/06/2560 5.50 5.50 5.40 5.50 3,891,600 21,218,295
02/06/2560 5.60 5.70 5.40 5.45 12,899,900 71,928,090
01/06/2560 5.50 5.65 5.45 5.55 8,483,900 47,310,415
31/05/2560 5.40 5.55 5.40 5.50 9,087,700 49,774,565
30/05/2560 5.30 5.55 5.30 5.40 13,738,900 74,822,115
29/05/2560 5.40 5.40 5.25 5.25 8,385,300 44,642,625
26/05/2560 5.45 5.50 5.30 5.35 16,476,300 89,352,625
25/05/2560 5.10 5.45 5.05 5.40 18,389,500 97,384,880
24/05/2560 5.15 5.20 5.05 5.10 6,846,200 35,103,595
23/05/2560 5.30 5.35 5.05 5.15 8,964,800 46,563,005
22/05/2560 5.15 5.35 5.10 5.35 8,545,500 45,002,025
19/05/2560 5.10 5.30 5.10 5.15 19,692,700 102,215,275
18/05/2560 5.00 5.15 4.92 5.10 22,824,700 115,132,555
17/05/2560 4.82 5.05 4.74 5.00 73,493,900 361,351,354
16/05/2560 4.74 4.84 4.72 4.80 34,412,800 164,751,450
15/05/2560 4.72 4.80 4.64 4.74 22,644,200 106,986,108
12/05/2560 4.52 4.74 4.44 4.68 28,398,700 131,629,642
11/05/2560 4.62 4.66 4.48 4.50 28,186,700 128,220,686
09/05/2560 4.62 4.76 4.56 4.58 61,862,000 288,350,630
08/05/2560 4.54 4.62 4.48 4.60 47,943,400 218,949,984
05/05/2560 4.50 4.92 4.42 4.50 109,629,700 507,161,130
04/05/2560 4.26 4.54 4.26 4.48 39,874,300 176,009,288
03/05/2560 4.16 4.30 4.16 4.28 15,654,100 66,500,366
02/05/2560 4.14 4.16 4.06 4.12 5,442,700 22,378,020
28/04/2560 4.04 4.18 4.04 4.14 17,811,000 73,291,100
27/04/2560 4.00 4.04 3.94 3.96 2,801,400 11,140,682
26/04/2560 3.92 4.02 3.88 4.00 6,520,900 25,807,794

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น