ราคาย้อนหลัง

Investor Relations
ค้นหาวันที่ :
/ / / /

ราคาย้อนหลัง จาก เม.ย. 28, 2564 ถึง ก.ค. 27, 2564

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(29/06/2564 to 12/07/2564)
10.70 11.70 10.70 11.50 164,749,700
ก่อนหน้า 4 สัปดาห์
(31/05/2564 to 28/06/2564)
7.40 11.50 7.15 10.70 410,804,800
ข้อมูลย้อนหลังระหว่างวัน
27/07/2564 11.60 11.70 11.60 11.60 4,598,300
23/07/2564 11.60 11.70 11.60 11.60 1,405,300
22/07/2564 11.60 11.70 11.60 11.70 4,075,700
21/07/2564 11.60 11.70 11.60 11.70 2,104,900
20/07/2564 11.60 11.70 11.60 11.70 6,430,700
19/07/2564 11.70 11.70 11.60 11.60 3,801,800
16/07/2564 11.50 11.70 11.50 11.70 19,123,800
15/07/2564 11.60 11.60 11.50 11.50 13,084,400
14/07/2564 11.60 11.60 11.50 11.50 7,058,700
13/07/2564 11.50 11.60 11.50 11.50 6,565,700
12/07/2564 11.50 11.60 11.50 11.50 6,458,500
09/07/2564 11.60 11.60 11.50 11.50 11,821,200
08/07/2564 11.50 11.60 11.50 11.50 19,400,000
07/07/2564 11.50 11.70 11.50 11.60 19,593,400
06/07/2564 11.50 11.70 11.40 11.50 40,283,900
05/07/2564 11.20 11.70 11.20 11.60 21,979,500
02/07/2564 11.20 11.20 11.00 11.10 2,370,300
01/07/2564 11.10 11.40 11.00 11.20 14,463,700
30/06/2564 11.10 11.20 11.00 11.00 6,980,400
29/06/2564 10.70 11.20 10.70 11.00 21,398,800
28/06/2564 10.80 10.80 10.50 10.70 16,371,600
25/06/2564 11.10 11.20 10.70 10.80 28,989,400
24/06/2564 10.50 11.00 10.30 11.00 24,574,200
23/06/2564 11.00 11.10 10.50 10.70 22,138,100
22/06/2564 11.00 11.30 10.90 10.90 20,022,400
21/06/2564 10.60 11.50 10.60 10.90 36,528,400
18/06/2564 10.60 10.90 10.40 10.60 16,847,700
17/06/2564 10.80 11.20 10.50 10.70 20,254,900
16/06/2564 10.40 10.80 10.40 10.60 17,045,100
15/06/2564 10.60 10.80 10.20 10.40 19,574,800
14/06/2564 10.40 10.70 9.90 10.50 33,721,700
11/06/2564 10.00 10.30 9.10 10.10 51,355,200
10/06/2564 8.05 10.20 8.05 9.75 60,407,400
09/06/2564 7.85 8.00 7.70 7.95 5,019,900
08/06/2564 8.25 8.30 7.85 7.95 4,119,800
07/06/2564 7.95 8.40 7.95 8.05 11,807,200
04/06/2564 7.35 7.95 7.35 7.80 8,254,600
02/06/2564 7.35 7.45 7.25 7.40 2,862,700
01/06/2564 7.20 7.40 7.20 7.35 3,642,200
31/05/2564 7.40 7.40 7.15 7.25 7,267,500
28/05/2564 7.35 7.70 7.20 7.35 5,309,600
27/05/2564 7.55 7.70 7.35 7.35 6,792,500
25/05/2564 7.15 7.45 7.05 7.45 7,264,400
24/05/2564 6.95 7.15 6.90 7.15 3,252,800
21/05/2564 7.05 7.05 6.85 6.95 2,111,300
20/05/2564 7.10 7.10 6.90 7.00 1,252,500
19/05/2564 7.00 7.10 6.95 7.05 1,407,500
18/05/2564 7.20 7.20 7.00 7.00 5,176,200
17/05/2564 6.75 7.25 6.65 7.20 10,795,600
14/05/2564 7.00 7.05 6.75 6.75 3,832,400
13/05/2564 6.95 7.00 6.50 6.95 6,427,500
12/05/2564 6.95 6.95 6.80 6.85 3,499,300
11/05/2564 6.90 7.00 6.70 6.95 5,844,800
10/05/2564 6.80 7.15 6.80 7.10 11,027,300
07/05/2564 6.80 7.05 6.70 6.85 10,752,800
06/05/2564 6.25 6.60 6.25 6.60 6,296,500
05/05/2564 6.25 6.30 6.15 6.25 2,354,600
30/04/2564 6.40 6.40 6.25 6.30 1,914,300
29/04/2564 6.15 6.35 6.10 6.35 4,477,300
28/04/2564 6.15 6.20 6.15 6.15 611,400
หมายเหตุ : ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น