ราคาย้อนหลัง:

ราคาย้อนหลัง จาก 14 ก.ย. 2561 ถึง 12 ธ.ค. 2561

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(13/11/2561 to 26/11/2561)
5.80 5.80 3.72 3.90 103,738,200 418,038,181
ก่อนหน้า 4 สัปดาห์
(12/10/2561 to 12/11/2561)
6.55 6.75 5.70 5.80 20,656,100 127,528,000
ข้อมูลราคาย้อนหลัง
12/12/2561 3.56 3.56 3.42 3.42 1,418,800 4,925,552
11/12/2561 3.64 3.64 3.48 3.54 1,217,000 4,336,770
07/12/2561 3.66 3.72 3.64 3.68 556,500 2,042,192
06/12/2561 3.70 3.70 3.60 3.64 1,164,500 4,250,326
04/12/2561 3.82 3.82 3.70 3.72 1,894,700 7,101,150
03/12/2561 3.82 3.84 3.78 3.80 2,096,100 7,985,142
30/11/2561 3.78 3.82 3.76 3.78 3,102,400 11,765,546
29/11/2561 3.78 3.82 3.70 3.76 6,339,500 23,873,410
28/11/2561 3.84 3.86 3.74 3.76 5,609,600 21,228,588
27/11/2561 3.92 3.92 3.80 3.82 3,893,100 15,011,670
26/11/2561 3.88 4.00 3.88 3.90 4,712,300 18,518,970
23/11/2561 3.92 3.94 3.80 3.86 5,957,100 23,043,600
22/11/2561 3.84 4.08 3.80 3.92 19,569,300 77,451,026
21/11/2561 3.76 3.84 3.72 3.80 6,207,800 23,477,004
20/11/2561 3.88 4.10 3.72 3.72 17,909,300 70,073,322
19/11/2561 3.86 3.96 3.78 3.84 5,864,300 22,747,794
16/11/2561 4.46 4.46 3.76 3.86 27,286,600 107,820,008
15/11/2561 4.92 5.00 4.20 4.32 14,102,300 63,157,702
14/11/2561 5.55 5.60 5.40 5.40 477,000 2,616,720
13/11/2561 5.80 5.80 5.45 5.50 1,652,200 9,132,035
12/11/2561 6.00 6.00 5.80 5.80 241,300 1,418,275
09/11/2561 6.00 6.00 5.85 5.85 137,500 812,310
08/11/2561 6.00 6.05 5.90 5.95 532,300 3,170,820
07/11/2561 5.90 6.05 5.85 5.90 1,338,800 7,906,125
06/11/2561 6.15 6.20 5.90 5.90 460,300 2,765,495
05/11/2561 6.10 6.15 6.00 6.10 351,400 2,137,240
02/11/2561 6.05 6.20 6.05 6.15 542,500 3,316,490
01/11/2561 6.10 6.15 5.95 5.95 467,800 2,809,980
31/10/2561 5.95 6.05 5.95 6.05 285,300 1,712,675
30/10/2561 5.90 6.05 5.90 5.90 186,700 1,114,235
29/10/2561 5.90 6.15 5.85 5.90 1,020,700 6,129,025
26/10/2561 6.00 6.00 5.80 5.80 921,300 5,413,870
25/10/2561 5.80 6.05 5.70 6.00 2,084,000 12,347,485
24/10/2561 5.95 6.00 5.80 5.85 616,300 3,625,225
22/10/2561 6.10 6.15 5.80 6.05 2,398,500 14,354,090
19/10/2561 6.20 6.20 6.05 6.05 1,434,300 8,735,905
18/10/2561 6.45 6.45 6.30 6.30 591,200 3,775,965
17/10/2561 6.45 6.55 6.30 6.30 1,461,900 9,404,075
16/10/2561 6.65 6.65 6.40 6.40 3,313,900 21,432,855
12/10/2561 6.55 6.75 6.55 6.65 2,270,100 15,145,860
11/10/2561 6.50 6.55 6.25 6.50 3,192,400 20,381,995
10/10/2561 6.65 6.75 6.65 6.75 505,600 3,384,995
09/10/2561 6.65 6.70 6.50 6.55 1,238,800 8,168,840
08/10/2561 7.00 7.00 6.60 6.60 2,557,200 17,301,085
05/10/2561 6.80 7.00 6.80 6.90 1,728,000 11,973,995
04/10/2561 6.95 6.95 6.70 6.80 4,193,100 28,522,890
03/10/2561 7.45 7.50 6.95 7.00 7,021,500 50,412,710
02/10/2561 7.20 7.45 7.20 7.40 6,242,500 45,939,720
01/10/2561 7.30 7.35 7.15 7.20 3,385,500 24,367,655
28/09/2561 7.15 7.40 7.15 7.30 8,058,200 58,866,985
27/09/2561 7.15 7.20 7.05 7.15 1,926,300 13,692,205
26/09/2561 7.15 7.30 7.15 7.15 2,407,700 17,323,845
25/09/2561 7.20 7.25 7.10 7.20 3,225,300 23,166,790
24/09/2561 7.15 7.20 7.05 7.20 3,891,600 27,757,145
21/09/2561 7.00 7.25 6.95 7.15 10,081,500 71,621,460
20/09/2561 6.90 7.00 6.70 6.95 12,182,600 83,563,775
19/09/2561 6.55 6.65 6.45 6.65 6,833,200 44,950,190
18/09/2561 6.65 6.70 6.50 6.55 6,995,800 46,124,655
17/09/2561 6.30 6.60 6.25 6.55 15,482,800 99,519,135
14/09/2561 6.10 6.40 6.05 6.30 11,760,300 73,851,195

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น