ราคาย้อนหลัง

Investor Relations
ค้นหาวันที่ :
/ / / /

ราคาย้อนหลัง จาก ธ.ค. 21, 2561 ถึง มี.ค. 19, 2562

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(20/02/2562 to 05/03/2562)
7.95 8.05 7.65 7.85 8,519,800
ก่อนหน้า 4 สัปดาห์
(22/01/2562 to 18/02/2562)
7.35 8.10 7.35 7.95 25,498,100
ข้อมูลย้อนหลังระหว่างวัน
19/03/2562 7.55 7.60 7.50 7.55 1,918,000
18/03/2562 7.55 7.70 7.50 7.55 1,125,600
15/03/2562 7.70 7.70 7.55 7.55 1,109,500
14/03/2562 7.80 7.85 7.65 7.65 585,900
13/03/2562 7.75 7.80 7.65 7.70 630,800
12/03/2562 7.75 7.80 7.65 7.70 1,323,000
11/03/2562 7.90 7.90 7.80 7.80 250,700
08/03/2562 7.80 7.95 7.80 7.90 1,706,000
07/03/2562 7.80 7.85 7.80 7.85 115,000
06/03/2562 7.90 7.95 7.80 7.85 1,616,700
05/03/2562 7.75 7.90 7.70 7.85 1,563,900
04/03/2562 7.80 7.85 7.65 7.80 1,029,800
01/03/2562 7.80 7.80 7.65 7.75 771,600
28/02/2562 7.85 7.90 7.80 7.80 678,200
27/02/2562 7.90 7.90 7.80 7.80 424,200
26/02/2562 7.95 7.95 7.85 7.85 807,000
25/02/2562 7.95 8.00 7.90 7.95 1,086,600
22/02/2562 7.95 8.00 7.90 7.95 707,100
21/02/2562 7.95 8.05 7.95 7.95 832,500
20/02/2562 7.95 8.00 7.95 7.95 618,900
18/02/2562 7.90 8.00 7.90 7.95 439,000
15/02/2562 8.00 8.00 7.90 7.95 660,700
14/02/2562 8.00 8.10 7.95 8.00 2,054,300
13/02/2562 7.90 8.05 7.90 8.00 2,011,300
12/02/2562 7.85 7.90 7.80 7.80 999,300
11/02/2562 7.90 7.95 7.80 7.85 750,100
08/02/2562 8.00 8.00 7.90 7.95 669,700
07/02/2562 7.95 8.05 7.80 8.00 4,588,700
06/02/2562 7.90 7.95 7.90 7.95 868,000
05/02/2562 7.75 8.00 7.65 7.90 4,074,500
04/02/2562 7.75 7.80 7.60 7.75 734,700
01/02/2562 7.70 7.80 7.65 7.75 765,900
31/01/2562 7.60 7.80 7.60 7.75 1,313,200
30/01/2562 7.50 7.60 7.45 7.60 489,800
29/01/2562 7.45 7.55 7.45 7.50 241,300
28/01/2562 7.50 7.65 7.50 7.50 783,200
25/01/2562 7.55 7.65 7.55 7.55 1,038,700
24/01/2562 7.60 7.65 7.50 7.55 916,300
23/01/2562 7.45 7.70 7.45 7.65 878,600
22/01/2562 7.35 7.70 7.35 7.55 1,220,800
21/01/2562 7.30 7.40 7.30 7.35 225,400
18/01/2562 7.35 7.40 7.20 7.35 962,900
17/01/2562 7.40 7.45 7.30 7.30 297,700
16/01/2562 7.40 7.45 7.35 7.40 345,800
15/01/2562 7.40 7.50 7.40 7.40 235,400
14/01/2562 7.45 7.45 7.40 7.40 237,000
11/01/2562 7.35 7.55 7.35 7.45 536,600
10/01/2562 7.40 7.50 7.30 7.40 711,600
09/01/2562 7.40 7.55 7.35 7.35 546,100
08/01/2562 7.35 7.45 7.30 7.45 938,400
07/01/2562 7.25 7.40 7.25 7.35 490,600
04/01/2562 7.35 7.35 7.15 7.25 969,900
03/01/2562 7.40 7.40 7.30 7.40 404,200
02/01/2562 7.35 7.45 7.35 7.40 517,300
28/12/2561 7.25 7.55 7.25 7.35 1,984,300
27/12/2561 7.35 7.40 7.20 7.30 1,642,400
26/12/2561 7.35 7.35 7.20 7.30 1,541,100
25/12/2561 7.35 7.40 7.25 7.35 1,990,000
24/12/2561 7.20 7.45 7.20 7.40 1,291,900
21/12/2561 7.55 7.55 7.20 7.20 1,160,400
หมายเหตุ : ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น