ราคาย้อนหลัง

Investor Relations
ค้นหาวันที่ :
/ / / /

ราคาย้อนหลัง จาก มิ.ย. 25, 2562 ถึง ก.ย. 19, 2562

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(23/08/2562 to 05/09/2562)
6.00 6.15 5.95 6.00 12,245,500
ก่อนหน้า 4 สัปดาห์
(24/07/2562 to 22/08/2562)
6.50 6.55 5.85 6.00 32,548,900
ข้อมูลย้อนหลังระหว่างวัน
19/09/2562 6.05 6.10 6.00 6.05 761,300
18/09/2562 6.05 6.10 6.00 6.00 1,028,400
17/09/2562 6.15 6.15 6.05 6.10 2,025,500
16/09/2562 6.15 6.20 6.10 6.10 825,900
13/09/2562 6.10 6.15 6.05 6.15 1,026,000
12/09/2562 6.15 6.15 6.05 6.10 775,800
11/09/2562 6.10 6.15 6.05 6.15 1,374,600
10/09/2562 6.15 6.15 6.05 6.05 1,610,500
09/09/2562 6.10 6.25 6.10 6.10 2,847,100
06/09/2562 6.05 6.25 6.00 6.20 4,817,700
05/09/2562 6.10 6.10 6.00 6.00 674,100
04/09/2562 6.05 6.10 6.00 6.00 1,182,500
03/09/2562 5.95 6.10 5.95 6.00 2,278,600
02/09/2562 6.00 6.05 5.95 5.95 1,020,700
30/08/2562 6.05 6.10 6.00 6.00 1,695,400
29/08/2562 6.05 6.15 5.95 6.00 2,962,100
28/08/2562 6.00 6.05 5.95 6.00 464,400
27/08/2562 6.05 6.05 5.95 6.00 571,200
26/08/2562 6.00 6.05 5.95 5.95 918,700
23/08/2562 6.00 6.05 6.00 6.00 477,800
22/08/2562 6.00 6.10 6.00 6.00 1,416,900
21/08/2562 6.00 6.00 5.95 6.00 2,505,200
20/08/2562 6.00 6.00 5.95 5.95 2,223,300
19/08/2562 6.00 6.05 5.95 5.95 2,410,300
16/08/2562 6.00 6.05 5.95 6.00 5,191,300
15/08/2562 6.00 6.05 5.85 6.00 3,834,100
14/08/2562 6.15 6.20 6.00 6.05 1,560,200
13/08/2562 6.20 6.20 6.10 6.15 896,600
09/08/2562 6.25 6.30 6.20 6.25 768,800
08/08/2562 6.35 6.35 6.20 6.30 767,100
07/08/2562 6.20 6.25 6.15 6.20 610,800
06/08/2562 6.00 6.25 6.00 6.20 2,107,300
05/08/2562 6.25 6.25 6.05 6.05 1,513,200
02/08/2562 6.30 6.35 6.15 6.20 2,495,800
01/08/2562 6.40 6.40 6.30 6.30 943,200
31/07/2562 6.35 6.40 6.35 6.40 271,000
30/07/2562 6.40 6.45 6.35 6.40 365,800
26/07/2562 6.40 6.45 6.35 6.45 1,361,400
25/07/2562 6.50 6.55 6.45 6.45 748,900
24/07/2562 6.50 6.55 6.50 6.50 557,700
23/07/2562 6.55 6.55 6.45 6.55 636,000
22/07/2562 6.55 6.55 6.45 6.55 1,102,800
19/07/2562 6.45 6.55 6.40 6.50 762,100
18/07/2562 6.40 6.45 6.35 6.40 1,403,800
17/07/2562 6.55 6.55 6.40 6.45 1,402,100
15/07/2562 6.55 6.60 6.50 6.50 688,000
12/07/2562 6.55 6.55 6.50 6.50 1,375,300
11/07/2562 6.60 6.60 6.55 6.55 664,300
10/07/2562 6.55 6.65 6.50 6.50 3,062,400
09/07/2562 6.55 6.85 6.50 6.55 7,951,900
08/07/2562 6.55 6.55 6.50 6.50 1,519,200
05/07/2562 6.50 6.60 6.50 6.50 1,064,200
04/07/2562 6.60 6.60 6.45 6.50 945,100
03/07/2562 6.50 6.60 6.45 6.55 1,784,600
02/07/2562 6.60 6.60 6.50 6.50 589,800
01/07/2562 6.50 6.60 6.50 6.60 653,900
28/06/2562 6.60 6.65 6.50 6.50 1,217,900
27/06/2562 6.50 6.65 6.50 6.55 2,648,200
26/06/2562 6.45 6.65 6.45 6.50 2,009,700
25/06/2562 6.45 6.55 6.45 6.45 1,222,000
หมายเหตุ : ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น