ราคาย้อนหลัง:

ราคาย้อนหลัง จาก 18 ก.ย. 2560 ถึง 15 ธ.ค. 2560

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(16/11/2560 to 29/11/2560)
8.65 9.00 8.00 8.15 19,255,600 164,603,120
ก่อนหน้า 4 สัปดาห์
(17/10/2560 to 15/11/2560)
7.35 8.80 7.30 8.65 79,316,700 650,251,710
ข้อมูลราคาย้อนหลัง
15/12/2560 7.30 7.35 7.20 7.20 1,990,000 14,467,985
14/12/2560 6.80 7.60 6.75 7.30 18,106,100 130,286,075
13/12/2560 6.55 6.80 6.10 6.80 22,735,000 147,959,755
12/12/2560 7.85 7.85 6.00 6.55 32,946,700 215,497,950
08/12/2560 7.75 7.85 7.65 7.80 1,277,600 9,857,500
07/12/2560 8.05 8.05 7.50 7.70 1,800,300 13,985,920
06/12/2560 8.25 8.30 7.90 8.05 1,449,700 11,634,830
04/12/2560 8.30 8.30 8.10 8.15 716,800 5,849,530
01/12/2560 8.25 8.40 8.10 8.40 387,000 3,203,900
30/11/2560 8.15 8.35 8.05 8.30 968,700 7,956,885
29/11/2560 8.15 8.20 8.00 8.15 1,366,700 11,072,090
28/11/2560 8.35 8.35 8.10 8.15 383,400 3,145,570
27/11/2560 8.50 8.50 8.10 8.20 1,833,300 15,110,335
24/11/2560 8.60 8.60 8.10 8.50 3,110,100 25,694,370
23/11/2560 8.60 8.65 8.20 8.55 2,448,900 20,575,435
22/11/2560 8.75 8.75 8.60 8.60 568,200 4,921,510
21/11/2560 8.85 8.85 8.55 8.75 1,557,700 13,486,020
20/11/2560 8.80 9.00 8.45 8.95 2,119,600 18,620,420
17/11/2560 8.85 8.95 8.80 8.95 3,148,700 28,055,565
16/11/2560 8.65 8.90 8.60 8.85 2,719,000 23,921,805
15/11/2560 8.75 8.75 8.40 8.65 2,076,500 17,854,435
14/11/2560 8.50 8.80 8.40 8.80 3,323,800 28,758,475
13/11/2560 8.50 8.55 8.35 8.50 789,700 6,701,635
10/11/2560 8.55 8.55 8.35 8.50 960,600 8,116,315
09/11/2560 8.45 8.55 8.35 8.55 2,802,200 23,736,985
08/11/2560 8.35 8.50 8.25 8.45 2,209,800 18,549,200
07/11/2560 8.50 8.60 8.35 8.35 3,102,600 26,295,770
06/11/2560 8.10 8.45 8.00 8.45 1,218,100 10,104,520
03/11/2560 8.00 8.10 7.80 8.10 2,174,300 17,359,350
02/11/2560 8.40 8.40 8.20 8.20 1,588,800 13,153,975
01/11/2560 8.40 8.45 8.30 8.40 1,873,700 15,707,130
31/10/2560 8.40 8.50 8.30 8.50 1,796,800 15,131,175
30/10/2560 8.45 8.45 8.05 8.40 2,975,900 24,621,420
27/10/2560 8.60 8.65 8.45 8.55 5,180,700 44,326,080
25/10/2560 8.50 8.60 8.15 8.60 4,596,100 38,628,390
24/10/2560 8.25 8.50 8.20 8.50 7,639,700 64,354,525
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

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น