ราคาย้อนหลัง

Investor Relations
ค้นหาวันที่ :
/ / / /

ราคาย้อนหลัง จาก เม.ย. 20, 2561 ถึง ก.ค. 17, 2561

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(19/06/2561 to 03/07/2561)
8.65 8.90 7.85 7.90 26,443,600
ก่อนหน้า 4 สัปดาห์
(21/05/2561 to 18/06/2561)
8.80 9.60 8.65 8.75 88,269,100
ข้อมูลย้อนหลังระหว่างวัน
17/07/2561 8.05 8.10 8.00 8.00 1,753,300
16/07/2561 8.15 8.25 8.10 8.10 1,150,400
13/07/2561 8.20 8.30 8.15 8.15 1,483,000
12/07/2561 8.05 8.25 8.05 8.15 1,247,800
11/07/2561 8.05 8.20 8.05 8.10 740,700
10/07/2561 8.10 8.15 8.00 8.10 1,494,600
09/07/2561 7.95 8.15 7.95 8.10 1,242,400
06/07/2561 7.75 8.00 7.75 7.95 1,763,500
05/07/2561 7.90 7.90 7.75 7.85 1,536,200
04/07/2561 7.95 8.00 7.75 7.85 3,782,300
03/07/2561 7.95 8.00 7.85 7.90 3,150,100
29/06/2561 8.05 8.10 7.85 7.85 3,958,100
28/06/2561 8.55 8.60 8.15 8.15 4,756,800
27/06/2561 8.70 8.85 8.55 8.55 1,731,900
26/06/2561 8.65 8.80 8.55 8.70 1,953,200
25/06/2561 8.75 8.75 8.65 8.70 1,733,800
22/06/2561 8.75 8.85 8.75 8.75 1,709,300
21/06/2561 8.80 8.85 8.65 8.75 2,367,700
20/06/2561 8.85 8.90 8.70 8.85 1,407,600
19/06/2561 8.65 8.85 8.55 8.85 3,675,100
18/06/2561 9.00 9.00 8.70 8.75 2,303,200
15/06/2561 9.00 9.05 8.85 8.95 2,694,500
14/06/2561 9.00 9.05 8.95 8.95 1,816,800
13/06/2561 9.10 9.25 9.00 9.00 4,735,300
12/06/2561 9.40 9.45 9.15 9.15 3,539,800
11/06/2561 9.45 9.50 9.30 9.35 3,262,500
08/06/2561 9.45 9.60 9.30 9.45 11,074,900
07/06/2561 9.45 9.55 9.35 9.50 13,427,000
06/06/2561 9.15 9.60 9.15 9.50 23,115,000
05/06/2561 9.20 9.20 9.00 9.15 2,992,000
04/06/2561 8.90 9.15 8.85 9.15 4,441,400
01/06/2561 8.85 8.90 8.75 8.90 3,316,400
31/05/2561 8.85 8.85 8.70 8.80 3,410,000
30/05/2561 8.80 8.85 8.75 8.85 1,466,300
28/05/2561 8.75 8.85 8.75 8.85 1,021,900
25/05/2561 8.85 8.85 8.70 8.80 717,400
24/05/2561 8.85 8.85 8.65 8.80 1,020,200
23/05/2561 8.80 8.90 8.75 8.85 1,816,700
22/05/2561 8.85 8.85 8.70 8.80 935,200
21/05/2561 8.80 8.95 8.75 8.75 1,162,600
18/05/2561 8.75 8.85 8.60 8.85 2,762,000
17/05/2561 8.80 8.85 8.50 8.80 2,291,100
16/05/2561 8.75 8.90 8.70 8.80 2,850,800
15/05/2561 8.95 8.95 8.75 8.75 1,372,800
14/05/2561 8.90 8.95 8.85 8.95 2,760,600
11/05/2561 8.90 8.95 8.80 8.90 1,841,000
10/05/2561 8.95 9.00 8.70 8.85 3,369,600
09/05/2561 9.05 9.15 8.95 8.95 3,684,300
08/05/2561 8.95 9.05 8.85 9.05 3,099,500
07/05/2561 9.00 9.05 8.90 9.00 2,887,200
04/05/2561 9.05 9.20 9.05 9.05 3,830,700
03/05/2561 9.10 9.10 9.00 9.05 2,645,200
02/05/2561 9.05 9.15 9.00 9.10 2,455,700
30/04/2561 9.05 9.15 9.00 9.05 4,608,800
27/04/2561 8.90 9.00 8.80 9.00 1,586,300
26/04/2561 8.90 8.95 8.75 8.90 2,254,800
25/04/2561 9.00 9.00 8.85 8.90 1,336,300
24/04/2561 8.95 9.05 8.90 9.00 1,800,100
23/04/2561 8.95 9.00 8.85 8.95 1,662,700
20/04/2561 9.05 9.05 8.90 8.90 942,600
หมายเหตุ : ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น