ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่: จาก / / ถึง / /

ราคาย้อนหลัง จาก ธันวาคม 26, 2561 ถึง มีนาคม 22, 2562

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(25/02/2562 to 08/03/2562)
74.00 74.00 68.00 71.00 163,928,600
ก่อนหน้า 4 สัปดาห์
(25/01/2562 to 22/02/2562)
72.00 76.25 67.75 73.75 267,358,100
ข้อมูลย้อนหลังระหว่างวัน
22/03/2562 71.25 72.25 71.00 72.00 10,916,600
21/03/2562 70.25 72.00 70.25 71.75 15,415,100
20/03/2562 70.00 70.25 69.25 69.75 8,595,200
19/03/2562 68.75 70.50 68.75 70.00 12,007,800
18/03/2562 69.00 69.50 68.25 68.50 9,003,000
15/03/2562 69.75 69.75 69.00 69.00 11,911,500
14/03/2562 70.50 70.50 69.50 69.50 12,520,400
13/03/2562 69.75 70.50 69.25 70.50 9,841,100
12/03/2562 70.50 71.00 70.00 70.25 14,705,700
11/03/2562 70.50 71.00 69.50 69.50 11,507,700
08/03/2562 71.75 72.00 71.00 71.00 7,860,900
07/03/2562 72.00 72.25 71.00 71.75 7,579,000
06/03/2562 72.75 73.00 71.75 72.25 16,447,800
05/03/2562 69.75 72.50 69.25 72.50 32,197,200
04/03/2562 68.50 70.00 68.00 69.75 18,456,200
01/03/2562 72.25 72.50 69.00 69.25 38,896,100
28/02/2562 72.50 73.00 72.00 72.25 11,226,300
27/02/2562 73.50 73.75 72.75 73.50 9,425,900
26/02/2562 73.25 74.00 73.00 73.50 11,276,400
25/02/2562 74.00 74.00 73.25 74.00 10,562,800
22/02/2562 71.50 74.00 71.50 73.75 15,307,700
21/02/2562 73.50 73.50 71.00 72.00 29,870,200
20/02/2562 73.75 74.50 73.50 74.25 14,818,500
18/02/2562 74.50 74.50 72.75 73.75 13,202,700
15/02/2562 75.00 75.00 73.75 74.25 12,379,900
14/02/2562 76.00 76.25 75.00 75.25 10,760,500
13/02/2562 73.50 76.00 73.25 76.00 23,491,600
12/02/2562 73.50 73.75 73.00 73.25 4,836,900
11/02/2562 73.50 73.75 72.75 73.50 6,228,800
08/02/2562 73.50 74.25 72.25 74.00 9,993,300
07/02/2562 74.50 75.25 74.00 74.50 7,308,700
06/02/2562 74.50 75.00 74.00 74.50 6,490,000
05/02/2562 75.00 75.00 73.75 74.50 5,883,600
04/02/2562 74.00 75.00 73.75 74.75 9,561,600
01/02/2562 72.00 74.50 71.75 73.75 20,860,200
31/01/2562 72.75 73.00 71.00 72.00 16,340,800
30/01/2562 69.25 72.00 69.00 72.00 18,671,600
29/01/2562 70.75 71.00 67.75 69.00 25,816,500
28/01/2562 71.00 72.25 71.00 71.25 7,868,100
25/01/2562 72.00 72.00 70.50 71.00 7,666,900
24/01/2562 72.00 72.50 71.25 71.50 10,256,000
23/01/2562 72.25 73.00 71.50 72.50 17,105,600
22/01/2562 71.75 73.00 71.25 73.00 14,086,900
21/01/2562 70.25 72.00 70.25 71.75 8,904,500
18/01/2562 69.00 69.75 68.50 69.50 5,390,200
17/01/2562 68.25 69.00 67.75 68.50 4,974,300
16/01/2562 67.25 68.75 66.75 68.50 8,068,100
15/01/2562 67.50 68.00 66.75 67.25 8,570,500
14/01/2562 70.00 70.25 67.50 67.50 8,169,800
11/01/2562 69.50 70.75 69.00 70.50 9,125,500
10/01/2562 69.50 70.50 68.75 69.75 10,436,100
09/01/2562 70.75 70.75 69.25 69.75 10,568,600
08/01/2562 70.00 70.00 68.50 69.75 6,634,500
07/01/2562 69.00 71.00 68.75 69.75 15,595,400
04/01/2562 64.00 67.75 63.75 67.25 15,328,200
03/01/2562 64.75 64.75 63.50 63.75 6,053,600
02/01/2562 66.25 66.25 62.75 63.75 9,628,500
28/12/2561 65.25 66.75 65.25 66.25 4,804,300
27/12/2561 67.75 67.75 65.00 65.00 9,231,700
26/12/2561 65.25 66.00 65.00 65.75 4,003,800
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น