ราคาย้อนหลัง:

ราคาย้อนหลัง จาก 30 มี.ค. 2560 ถึง 26 มิ.ย. 2560

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(30/05/2560 to 12/06/2560)
5.30 5.75 5.30 5.55 78,386,000 434,438,955
ก่อนหน้า 4 สัปดาห์
(28/04/2560 to 29/05/2560)
4.04 5.50 4.04 5.25 595,478,500 2,820,976,343
ข้อมูลราคาย้อนหลัง
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
25/04/2560 4.04 4.06 3.84 3.90 13,064,500 51,093,540
24/04/2560 4.04 4.06 3.98 4.04 8,539,300 34,377,024
21/04/2560 4.00 4.08 3.96 4.04 21,527,000 86,620,718
20/04/2560 4.08 4.14 3.94 3.94 16,871,200 68,027,756
19/04/2560 4.20 4.24 4.06 4.06 11,800,700 49,000,578
18/04/2560 4.20 4.24 4.18 4.20 2,268,000 9,534,882
17/04/2560 4.20 4.26 4.10 4.20 6,490,100 27,214,922
12/04/2560 4.24 4.26 4.20 4.20 4,260,800 17,976,974
11/04/2560 4.26 4.26 4.18 4.24 5,642,100 23,794,146
10/04/2560 4.26 4.30 4.16 4.26 14,436,900 61,336,626
07/04/2560 4.24 4.36 4.24 4.26 30,341,000 130,355,978
05/04/2560 4.26 4.28 4.18 4.22 13,042,800 55,080,380
04/04/2560 4.02 4.30 4.02 4.28 61,403,600 256,332,198
03/04/2560 4.24 4.24 3.94 4.00 39,906,200 160,834,724
31/03/2560 4.36 4.44 4.22 4.22 82,396,900 356,141,342
30/03/2560 4.54 4.62 4.24 4.34 355,865,500 1,576,870,872

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น