ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่: จาก / / ถึง / /

ราคาย้อนหลัง จาก กันยายน 13, 2562 ถึง ธันวาคม 11, 2562

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(12/11/2562 to 25/11/2562)
70.25 71.25 65.50 69.50 61,509,900
ก่อนหน้า 4 สัปดาห์
(11/10/2562 to 11/11/2562)
69.75 73.00 63.25 70.25 176,027,000
ข้อมูลย้อนหลังระหว่างวัน
11/12/2562 66.00 66.25 64.00 64.50 14,437,700
09/12/2562 67.00 67.25 66.00 66.75 3,767,900
06/12/2562 68.25 68.75 66.50 66.75 7,491,700
04/12/2562 68.25 69.00 67.25 68.00 5,244,700
03/12/2562 68.00 69.75 68.00 68.50 4,138,700
02/12/2562 69.00 69.00 67.50 68.25 2,993,400
29/11/2562 68.75 69.00 67.25 69.00 7,300,000
28/11/2562 69.25 70.00 68.75 69.00 6,505,700
27/11/2562 69.25 70.75 69.25 69.50 7,281,100
26/11/2562 69.50 71.25 69.50 70.50 11,250,000
25/11/2562 68.00 70.25 68.00 69.50 8,691,900
22/11/2562 67.25 68.75 67.00 67.75 4,372,800
21/11/2562 67.00 67.75 66.50 67.00 4,176,000
20/11/2562 67.50 67.75 66.25 67.25 6,498,500
19/11/2562 68.00 68.25 67.50 68.00 2,078,800
18/11/2562 67.50 68.75 67.50 68.50 5,110,500
15/11/2562 68.25 68.75 65.50 66.50 11,882,000
14/11/2562 69.50 69.50 68.00 68.50 5,470,100
13/11/2562 69.50 70.00 69.25 69.50 6,198,800
12/11/2562 70.25 71.25 69.75 70.00 7,030,500
11/11/2562 71.25 71.75 69.50 70.25 10,272,100
08/11/2562 71.75 73.00 70.75 72.75 13,118,000
07/11/2562 69.00 72.50 68.50 72.00 12,476,400
06/11/2562 68.50 70.00 68.25 68.50 5,702,800
05/11/2562 70.00 70.50 67.50 68.50 12,273,400
04/11/2562 68.50 69.75 68.50 69.50 6,230,900
01/11/2562 68.00 68.75 67.75 68.00 5,797,300
31/10/2562 67.50 68.50 67.25 68.50 6,850,200
30/10/2562 65.75 68.00 64.75 67.50 9,398,500
29/10/2562 63.75 65.25 63.75 65.00 6,386,100
28/10/2562 64.00 65.25 63.50 63.75 4,881,300
25/10/2562 64.75 65.00 63.25 63.75 14,988,800
24/10/2562 68.00 68.50 66.50 66.75 5,600,400
22/10/2562 67.00 68.00 66.75 67.50 2,820,900
21/10/2562 67.25 68.00 66.25 66.75 3,532,000
18/10/2562 67.50 68.25 67.50 67.50 5,559,300
17/10/2562 68.50 68.75 64.75 67.50 22,309,500
16/10/2562 69.75 70.50 68.00 68.75 10,458,600
15/10/2562 70.25 71.00 69.25 70.00 8,700,300
11/10/2562 69.75 70.75 68.75 70.00 8,670,200
10/10/2562 69.75 70.00 69.25 69.25 3,752,700
09/10/2562 68.50 69.50 68.00 69.50 4,280,500
08/10/2562 69.25 69.75 68.75 68.75 3,951,700
07/10/2562 68.00 69.00 67.75 68.75 3,439,900
04/10/2562 68.25 68.25 67.50 67.50 2,784,800
03/10/2562 67.50 68.00 67.00 67.50 4,158,300
02/10/2562 68.00 68.25 67.25 68.00 6,484,200
01/10/2562 70.00 70.00 67.75 68.25 8,722,800
30/09/2562 69.50 70.50 69.50 69.75 4,262,600
27/09/2562 69.25 70.25 69.00 70.00 8,003,900
26/09/2562 70.50 70.50 68.75 69.25 5,493,900
25/09/2562 69.25 70.50 69.00 69.75 4,891,000
24/09/2562 70.00 70.50 69.50 70.25 5,637,500
23/09/2562 68.75 70.25 68.75 69.50 5,779,800
20/09/2562 68.50 69.75 68.50 68.50 10,941,900
19/09/2562 70.50 70.50 67.75 68.25 13,741,300
18/09/2562 71.50 71.75 70.25 70.25 8,731,300
17/09/2562 71.25 72.25 71.25 72.00 14,479,500
16/09/2562 72.00 72.50 70.75 71.00 15,035,200
13/09/2562 70.25 71.25 69.25 70.75 13,212,200
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น