ราคาย้อนหลัง:

ราคาย้อนหลัง จาก 26 ก.ค. 2560 ถึง 20 ต.ค. 2560

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(22/09/2560 to 05/10/2560)
7.45 8.10 6.95 7.50 64,926,800 482,578,825
ก่อนหน้า 4 สัปดาห์
(25/08/2560 to 21/09/2560)
7.45 8.10 7.00 7.40 143,549,100 1,093,445,645
ข้อมูลราคาย้อนหลัง
20/10/2560 8.05 8.25 7.90 8.25 5,603,200 45,476,035
19/10/2560 7.80 8.05 7.70 8.05 16,863,500 134,423,745
18/10/2560 7.45 8.00 7.40 7.80 10,984,500 85,440,400
17/10/2560 7.35 7.50 7.30 7.45 1,556,200 11,512,150
16/10/2560 7.40 7.40 7.25 7.40 1,406,000 10,264,730
12/10/2560 7.30 7.40 7.25 7.40 988,200 7,231,015
11/10/2560 7.40 7.45 7.20 7.25 4,430,200 32,442,945
10/10/2560 7.60 7.60 7.35 7.40 2,802,000 20,789,575
09/10/2560 7.60 7.65 7.40 7.60 2,310,100 17,345,735
06/10/2560 7.50 7.65 7.30 7.55 5,078,800 38,159,010
05/10/2560 7.95 7.95 6.95 7.50 37,306,400 269,555,380
04/10/2560 8.10 8.10 7.80 7.90 4,012,800 31,968,655
03/10/2560 7.70 8.10 7.70 8.10 7,218,500 57,582,565
02/10/2560 7.80 7.80 7.60 7.65 2,631,000 20,234,865
29/09/2560 7.80 7.80 7.50 7.80 2,268,400 17,517,400
28/09/2560 7.65 7.75 7.65 7.70 2,359,900 18,192,795
27/09/2560 7.30 7.65 7.30 7.55 2,924,700 21,907,885
26/09/2560 7.40 7.40 7.30 7.35 941,500 6,897,940
25/09/2560 7.45 7.45 7.25 7.35 3,580,800 26,259,520
22/09/2560 7.45 7.50 7.35 7.45 1,682,800 12,461,820
21/09/2560 7.45 7.50 7.40 7.40 1,426,200 10,563,385
20/09/2560 7.35 7.50 7.25 7.45 1,015,800 7,519,480
19/09/2560 7.45 7.45 7.35 7.35 1,220,900 9,022,415
18/09/2560 7.70 7.70 7.35 7.45 3,386,400 25,335,845
15/09/2560 8.00 8.05 7.70 7.85 10,228,200 80,536,925
14/09/2560 7.80 8.10 7.70 7.95 27,223,400 216,133,215
13/09/2560 7.25 7.90 7.15 7.70 34,593,100 264,427,935
12/09/2560 7.25 7.30 7.15 7.25 1,742,400 12,583,420
11/09/2560 7.30 7.40 7.15 7.20 6,776,400 49,168,070
08/09/2560 7.30 7.40 7.15 7.20 4,614,300 33,381,810
07/09/2560 7.50 7.50 7.25 7.30 2,530,100 18,630,265
06/09/2560 7.50 7.50 7.30 7.45 4,341,700 32,091,200
05/09/2560 7.20 7.65 7.15 7.50 10,566,800 78,823,035
04/09/2560 7.45 7.50 7.00 7.20 8,179,900 58,787,820
01/09/2560 7.65 7.75 7.35 7.40 6,529,400 48,775,215
31/08/2560 7.80 7.80 7.60 7.65 3,220,900 24,711,520
30/08/2560 7.90 7.95 7.75 7.85 1,916,500 14,951,315
29/08/2560 7.85 7.90 7.65 7.90 2,602,600 20,313,895
28/08/2560 7.55 7.85 7.50 7.85 3,618,300 27,805,085
25/08/2560 7.45 7.85 7.45 7.60 7,815,800 59,883,795
24/08/2560 7.90 7.95 7.20 7.40 11,111,500 83,664,345
23/08/2560 8.00 8.10 7.80 7.85 4,774,800 37,727,950
22/08/2560 7.95 8.05 7.85 7.95 4,712,600 37,384,295
21/08/2560 8.45 8.50 7.85 7.95 13,497,400 109,856,205
18/08/2560 8.15 8.45 8.15 8.40 6,624,800 55,354,295
17/08/2560 7.95 8.15 7.90 8.10 1,937,800 15,577,920
16/08/2560 8.10 8.10 7.80 7.95 5,782,600 45,762,670
15/08/2560 8.15 8.25 8.10 8.15 2,178,700 17,733,510
11/08/2560 8.25 8.25 7.85 8.20 5,963,800 48,120,130
10/08/2560 8.00 8.20 7.50 8.20 7,147,400 55,772,975
09/08/2560 8.25 8.35 7.85 8.00 7,277,700 58,882,370
08/08/2560 8.25 8.45 7.90 8.20 8,942,000 72,933,585
07/08/2560 8.40 8.40 8.05 8.25 4,571,000 37,298,265
04/08/2560 8.80 8.80 8.25 8.40 8,946,200 75,402,185
03/08/2560 9.00 9.00 8.60 8.80 7,069,400 62,162,030
02/08/2560 9.05 9.15 8.95 9.00 4,755,700 42,799,245
01/08/2560 8.90 9.00 8.75 9.00 3,664,600 32,686,375
31/07/2560 8.15 9.00 8.15 8.95 15,251,800 132,167,770
27/07/2560 8.05 8.25 7.90 8.10 9,720,700 78,481,090
26/07/2560 7.55 8.15 7.40 8.10 24,766,300 192,307,880

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น