ราคาย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง จาก :
10 มี.ค. 2564
ถึง
11 มิ.ย. 2564
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
|
ก่อนหน้า 2 สัปดาห์
( 13/05/2564 ถึง 27/05/2564 ) |
10.00 | 10.40 | 9.90 | 10.40 | 5,849,800 | 59,762,610 |
|
ก่อนหน้า 4 สัปดาห์
( 08/04/2564 ถึง 12/05/2564 ) |
9.90 | 10.00 | 9.85 | 9.95 | 2,384,500 | 23,668,975 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 11/06/2564 | 10.30 | 10.30 | 10.20 | 10.30 | 160,100 | 1,646,000 |
| 10/06/2564 | 10.30 | 10.30 | 10.20 | 10.20 | 249,300 | 2,563,430 |
| 09/06/2564 | 10.20 | 10.30 | 10.20 | 10.20 | 13,300 | 136,060 |
| 08/06/2564 | 10.20 | 10.30 | 10.20 | 10.30 | 224,700 | 2,295,560 |
| 07/06/2564 | 10.30 | 10.30 | 10.20 | 10.20 | 146,800 | 1,498,890 |
| 04/06/2564 | 10.20 | 10.30 | 10.10 | 10.20 | 287,000 | 2,925,310 |
| 02/06/2564 | 10.20 | 10.20 | 10.10 | 10.20 | 85,600 | 870,130 |
| 01/06/2564 | 10.10 | 10.20 | 10.10 | 10.10 | 63,200 | 638,820 |
| 31/05/2564 | 10.10 | 10.10 | 10.00 | 10.10 | 276,800 | 2,785,360 |
| 28/05/2564 | 10.10 | 10.10 | 10.00 | 10.10 | 671,000 | 6,774,800 |
| 27/05/2564 | 10.40 | 10.40 | 10.30 | 10.40 | 744,000 | 7,735,280 |
| 25/05/2564 | 10.30 | 10.40 | 10.30 | 10.40 | 748,800 | 7,785,960 |
| 24/05/2564 | 10.30 | 10.40 | 10.20 | 10.30 | 733,900 | 7,562,830 |
| 21/05/2564 | 10.20 | 10.30 | 10.10 | 10.30 | 1,240,900 | 12,662,130 |
| 20/05/2564 | 10.10 | 10.20 | 10.10 | 10.20 | 353,600 | 3,583,880 |
| 19/05/2564 | 10.10 | 10.20 | 10.00 | 10.10 | 1,553,700 | 15,705,620 |
| 18/05/2564 | 9.95 | 10.00 | 9.90 | 9.95 | 90,100 | 896,450 |
| 17/05/2564 | 9.95 | 10.00 | 9.95 | 10.00 | 119,800 | 1,193,525 |
| 14/05/2564 | 9.95 | 10.00 | 9.95 | 9.95 | 119,800 | 1,192,510 |
| 13/05/2564 | 10.00 | 10.00 | 9.90 | 9.95 | 145,200 | 1,444,425 |
| 12/05/2564 | 9.95 | 10.00 | 9.95 | 9.95 | 150,300 | 1,495,910 |
| 11/05/2564 | 9.95 | 10.00 | 9.95 | 10.00 | 68,000 | 677,600 |
| 10/05/2564 | 9.95 | 10.00 | 9.95 | 10.00 | 16,500 | 164,335 |
| 07/05/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 148,500 | 1,475,320 |
| 06/05/2564 | 10.00 | 10.00 | 9.90 | 9.90 | 205,300 | 2,042,465 |
| 05/05/2564 | 9.95 | 10.00 | 9.95 | 10.00 | 135,100 | 1,345,310 |
| 30/04/2564 | 10.00 | 10.00 | 9.95 | 9.95 | 156,300 | 1,557,500 |
| 29/04/2564 | 9.95 | 10.00 | 9.95 | 10.00 | 202,500 | 2,014,910 |
| 28/04/2564 | 9.90 | 9.95 | 9.90 | 9.95 | 164,200 | 1,632,035 |
| 27/04/2564 | 9.95 | 9.95 | 9.90 | 9.90 | 86,400 | 855,570 |
| 26/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 235,100 | 2,327,695 |
| 23/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 95,300 | 943,550 |
| 22/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 105,000 | 1,039,510 |
| 21/04/2564 | 9.90 | 9.90 | 9.85 | 9.90 | 91,300 | 902,870 |
| 20/04/2564 | 9.90 | 9.90 | 9.85 | 9.90 | 63,700 | 630,570 |
| 19/04/2564 | 9.85 | 9.90 | 9.85 | 9.90 | 62,900 | 622,675 |
| 16/04/2564 | 9.85 | 9.90 | 9.85 | 9.90 | 34,900 | 344,920 |
| 12/04/2564 | 9.90 | 9.90 | 9.85 | 9.85 | 224,200 | 2,219,505 |
| 09/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 70,500 | 698,535 |
| 08/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 68,500 | 678,190 |
| 07/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 208,900 | 2,068,170 |
| 05/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 188,600 | 1,870,155 |
| 02/04/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 65,900 | 653,105 |
| 01/04/2564 | 9.95 | 9.95 | 9.90 | 9.90 | 25,700 | 255,200 |
| 31/03/2564 | 9.90 | 9.95 | 9.90 | 9.95 | 37,700 | 373,750 |
| 30/03/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 110,600 | 1,094,965 |
| 29/03/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 100,600 | 997,470 |
| 26/03/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 323,000 | 3,201,220 |
| 25/03/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 55,500 | 550,010 |
| 24/03/2564 | 9.95 | 9.95 | 9.90 | 9.95 | 60,800 | 602,885 |
| 23/03/2564 | 9.90 | 9.95 | 9.90 | 9.95 | 124,100 | 1,228,600 |
| 22/03/2564 | 9.90 | 9.95 | 9.90 | 9.90 | 38,200 | 378,505 |
| 19/03/2564 | 9.90 | 9.95 | 9.90 | 9.95 | 186,900 | 1,850,985 |
| 18/03/2564 | 9.95 | 9.95 | 9.90 | 9.95 | 78,100 | 775,945 |
| 17/03/2564 | 9.95 | 9.95 | 9.90 | 9.95 | 71,500 | 708,290 |
| 16/03/2564 | 9.90 | 10.00 | 9.90 | 9.95 | 159,400 | 1,580,935 |
| 15/03/2564 | 9.90 | 10.00 | 9.90 | 9.95 | 79,000 | 784,645 |
| 12/03/2564 | 9.90 | 9.95 | 9.90 | 9.95 | 40,800 | 405,885 |
| 11/03/2564 | 9.95 | 10.00 | 9.95 | 9.95 | 629,100 | 6,286,790 |
| 10/03/2564 | 9.95 | 10.00 | 9.95 | 9.95 | 44,100 | 438,945 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
