ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่: จาก / / ถึง / /

ราคาย้อนหลัง จาก เมษายน 22, 2562 ถึง กรกฎาคม 19, 2562

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(21/06/2562 to 04/07/2562)
64.50 69.00 64.25 65.25 175,508,100
ก่อนหน้า 4 สัปดาห์
(23/05/2562 to 20/06/2562)
60.00 64.25 58.50 64.25 266,980,400
ข้อมูลย้อนหลังระหว่างวัน
19/07/2562 69.75 71.50 69.75 70.50 10,974,000
18/07/2562 68.75 70.00 68.50 69.00 8,820,900
17/07/2562 69.50 69.50 68.50 69.00 13,859,200
15/07/2562 72.25 72.25 70.00 70.75 13,599,600
12/07/2562 72.00 73.00 71.50 72.50 37,921,700
11/07/2562 69.50 71.00 69.25 71.00 33,761,800
10/07/2562 66.75 68.75 66.50 68.25 29,551,400
09/07/2562 66.25 66.75 66.00 66.50 8,549,900
08/07/2562 66.25 66.50 65.50 66.25 9,460,400
05/07/2562 65.75 67.00 65.50 66.50 9,624,000
04/07/2562 66.50 67.50 65.00 65.25 13,250,000
03/07/2562 67.50 67.50 66.00 66.25 18,390,300
02/07/2562 68.50 68.75 67.50 68.00 13,831,600
01/07/2562 67.50 69.00 67.50 68.50 19,015,300
28/06/2562 66.25 66.75 66.00 66.50 7,028,900
27/06/2562 66.50 67.00 66.00 66.25 10,665,700
26/06/2562 66.25 66.50 65.75 66.50 19,219,400
25/06/2562 66.25 67.00 65.50 66.50 17,921,100
24/06/2562 64.75 66.75 64.50 66.50 29,893,600
21/06/2562 64.50 65.75 64.25 64.25 26,292,200
20/06/2562 62.50 64.25 62.00 64.25 23,414,700
19/06/2562 61.50 62.75 61.25 62.00 29,152,100
18/06/2562 60.00 61.00 59.50 60.50 11,607,000
17/06/2562 60.50 60.75 60.00 60.00 4,712,000
14/06/2562 60.25 60.75 60.00 60.25 5,689,500
13/06/2562 60.00 60.75 59.75 60.25 10,881,600
12/06/2562 60.50 60.75 60.25 60.25 6,658,100
11/06/2562 60.75 61.00 60.25 60.50 9,073,800
10/06/2562 61.00 61.50 60.75 61.00 18,235,600
07/06/2562 59.75 60.25 59.50 60.00 6,550,900
06/06/2562 60.00 60.00 59.00 59.50 8,782,000
05/06/2562 60.25 60.50 59.75 60.00 8,593,700
04/06/2562 59.50 59.75 58.50 59.50 12,474,800
31/05/2562 59.25 59.75 59.00 59.25 5,872,000
30/05/2562 59.50 60.00 59.00 59.50 9,133,800
29/05/2562 60.00 60.25 59.25 59.25 9,321,600
28/05/2562 59.50 60.75 59.50 60.00 28,470,800
27/05/2562 60.25 60.25 58.75 59.25 19,312,400
24/05/2562 59.00 60.25 58.50 60.00 22,977,200
23/05/2562 60.00 60.25 59.00 59.00 16,066,800
22/05/2562 62.75 63.00 60.00 60.50 46,193,900
21/05/2562 63.00 64.25 62.50 62.50 15,310,900
17/05/2562 64.75 64.75 63.00 63.00 12,149,300
16/05/2562 64.25 64.75 63.75 64.25 12,757,300
15/05/2562 65.00 65.75 64.25 64.25 11,163,800
14/05/2562 64.50 65.25 64.00 64.75 12,045,700
13/05/2562 66.75 67.00 64.75 65.00 14,522,000
10/05/2562 67.00 67.50 66.00 66.75 15,081,400
09/05/2562 66.75 67.50 66.50 66.50 8,059,200
08/05/2562 67.25 67.25 66.50 66.50 14,698,400
07/05/2562 68.25 68.75 67.50 67.75 15,927,600
03/05/2562 69.25 69.25 68.50 69.00 8,274,500
02/05/2562 69.25 69.75 69.00 69.25 8,453,000
30/04/2562 69.00 69.75 68.75 69.25 13,347,100
29/04/2562 69.50 69.75 68.50 69.00 17,137,100
26/04/2562 71.75 72.00 69.50 70.00 24,667,400
25/04/2562 72.25 72.75 71.75 71.75 7,349,800
24/04/2562 72.50 73.00 72.25 72.50 8,690,100
23/04/2562 73.25 73.25 72.25 72.50 10,583,300
22/04/2562 73.25 74.00 73.00 73.00 13,570,000
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น