TH EN

ราคาย้อนหลัง

Historical Price จาก 19 ส.ค. 2562 ถึง 12 พ.ย. 2562

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(15/10/2562 ถึง 29/10/2562)
10.00 10.00 9.90 9.90 3,189,700 31,704,250
ก่อนหน้า 4 สัปดาห์
(16/09/2562 ถึง 11/10/2562)
10.00 10.10 9.90 9.95 7,327,300 73,111,020
ข้อมูลราคาย้อนหลัง
12/11/2562 9.80 9.80 9.70 9.75 592,000 5,766,040
11/11/2562 9.85 9.85 9.75 9.75 336,200 3,295,040
08/11/2562 9.85 9.85 9.80 9.85 330,500 3,255,375
07/11/2562 9.90 9.90 9.85 9.85 44,600 440,480
06/11/2562 9.85 9.90 9.85 9.90 332,100 3,287,340
05/11/2562 9.85 9.90 9.85 9.85 234,100 2,306,285
04/11/2562 9.85 9.90 9.85 9.85 215,300 2,120,740
01/11/2562 9.90 9.90 9.85 9.90 424,800 4,190,610
31/10/2562 9.85 9.90 9.85 9.90 94,200 930,605
30/10/2562 9.90 9.90 9.85 9.85 100,300 992,665
29/10/2562 9.90 9.90 9.90 9.90 641,500 6,350,850
28/10/2562 9.95 9.95 9.90 9.95 160,000 1,589,645
25/10/2562 9.95 9.95 9.90 9.90 499,700 4,955,995
24/10/2562 10.00 10.00 9.95 9.95 288,200 2,867,745
22/10/2562 9.95 10.00 9.95 9.95 199,100 1,983,300
21/10/2562 10.00 10.00 9.90 9.90 373,500 3,715,325
18/10/2562 10.00 10.00 9.95 9.95 608,300 6,058,325
17/10/2562 9.95 10.00 9.95 10.00 143,700 1,433,760
16/10/2562 9.95 10.00 9.95 10.00 101,200 1,010,450
15/10/2562 10.00 10.00 9.95 10.00 174,500 1,738,855
11/10/2562 9.95 10.00 9.95 9.95 395,100 3,949,375
10/10/2562 9.90 10.00 9.90 10.00 278,900 2,771,635
09/10/2562 10.00 10.00 9.90 9.90 379,900 3,777,980
08/10/2562 10.00 10.00 9.95 10.00 158,600 1,585,435
07/10/2562 9.95 10.00 9.95 10.00 321,900 3,206,950
04/10/2562 9.90 9.95 9.90 9.95 622,000 6,162,025
03/10/2562 9.95 9.95 9.90 9.90 316,000 3,129,225
02/10/2562 10.00 10.00 9.95 9.95 265,600 2,643,720
01/10/2562 10.00 10.00 9.95 10.00 511,500 5,098,575
30/09/2562 9.95 10.00 9.95 10.00 87,100 870,845
27/09/2562 9.95 10.00 9.95 10.00 381,600 3,808,500
26/09/2562 10.00 10.00 9.95 10.00 106,600 1,065,975
25/09/2562 10.00 10.10 9.95 10.00 1,375,900 13,768,700
24/09/2562 10.00 10.10 10.00 10.10 247,100 2,473,000
23/09/2562 9.95 10.10 9.95 10.10 668,100 6,701,990
20/09/2562 10.00 10.00 9.95 9.95 178,000 1,779,300
19/09/2562 10.00 10.00 9.95 10.00 275,500 2,753,400
18/09/2562 10.00 10.00 9.95 9.95 363,500 3,625,540
17/09/2562 9.95 10.00 9.95 10.00 100,200 998,095
16/09/2562 10.00 10.00 9.95 10.00 294,200 2,940,755
13/09/2562 10.00 10.00 9.95 10.00 122,700 1,226,125
12/09/2562 10.00 10.00 9.95 10.00 382,500 3,816,470
11/09/2562 10.00 10.00 9.95 10.00 443,900 4,438,800
10/09/2562 9.95 10.00 9.95 10.00 472,800 4,718,410
09/09/2562 10.10 10.10 9.90 10.00 1,300,500 12,987,490
06/09/2562 10.00 10.10 10.00 10.10 163,100 1,639,110
05/09/2562 10.10 10.10 10.00 10.00 645,300 6,496,590
04/09/2562 10.00 10.10 10.00 10.10 624,300 6,248,270
03/09/2562 10.10 10.10 10.00 10.00 1,490,800 15,036,880
02/09/2562 10.20 10.20 10.10 10.10 2,247,900 22,883,760
30/08/2562 10.20 10.20 10.00 10.10 1,425,800 14,401,520
29/08/2562 10.20 10.20 10.10 10.20 1,712,600 17,466,510
28/08/2562 10.30 10.40 10.10 10.20 4,654,300 47,776,230
27/08/2562 9.95 10.20 9.95 10.20 3,663,700 36,858,145
26/08/2562 9.95 10.00 9.90 10.00 1,088,100 10,827,315
23/08/2562 9.80 10.00 9.75 10.00 1,108,500 10,958,715
22/08/2562 9.70 9.80 9.70 9.80 897,400 8,744,290
21/08/2562 9.70 9.70 9.65 9.70 558,800 5,418,295
20/08/2562 9.75 9.75 9.70 9.70 155,200 1,507,110
19/08/2562 9.70 9.75 9.70 9.75 307,600 2,984,245

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น