TH EN

ราคาย้อนหลัง

Historical Price จาก 20 พ.ย. 2562 ถึง 18 ก.พ. 2563

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(21/01/2563 ถึง 03/02/2563)
8.60 8.60 8.10 8.15 1,778,100 14,870,910
ก่อนหน้า 4 สัปดาห์
(20/12/2562 ถึง 20/01/2563)
8.30 9.00 8.10 8.60 3,592,700 30,430,560
ข้อมูลราคาย้อนหลัง
18/02/2563 8.00 8.05 8.00 8.05 260,400 2,085,205
17/02/2563 8.10 8.10 8.00 8.00 1,160,300 9,331,730
14/02/2563 8.10 8.10 8.00 8.10 271,300 2,181,170
13/02/2563 8.10 8.10 8.05 8.05 497,400 4,019,240
12/02/2563 8.10 8.10 8.05 8.05 386,900 3,117,630
11/02/2563 8.15 8.15 8.05 8.15 315,600 2,554,010
07/02/2563 8.15 8.15 8.10 8.15 189,500 1,544,125
06/02/2563 8.20 8.20 8.15 8.15 157,000 1,281,305
05/02/2563 8.15 8.20 8.10 8.20 618,500 5,040,125
04/02/2563 8.10 8.20 8.10 8.15 436,400 3,550,885
03/02/2563 8.25 8.25 8.10 8.15 346,900 2,836,770
31/01/2563 8.30 8.35 8.30 8.30 79,500 659,860
30/01/2563 8.30 8.30 8.25 8.30 165,900 1,373,960
29/01/2563 8.30 8.30 8.25 8.30 48,300 400,725
28/01/2563 8.35 8.35 8.25 8.30 202,900 1,683,945
27/01/2563 8.55 8.55 8.25 8.35 301,000 2,507,855
24/01/2563 8.50 8.50 8.45 8.50 103,000 874,500
23/01/2563 8.50 8.55 8.50 8.50 77,200 656,365
22/01/2563 8.55 8.55 8.50 8.55 53,400 454,395
21/01/2563 8.60 8.60 8.50 8.50 400,000 3,422,535
20/01/2563 8.60 8.60 8.50 8.60 210,100 1,788,960
17/01/2563 8.60 8.60 8.50 8.55 217,800 1,857,430
16/01/2563 8.55 8.60 8.50 8.60 289,500 2,470,080
15/01/2563 8.65 8.65 8.50 8.50 283,700 2,432,715
14/01/2563 8.65 8.65 8.60 8.60 57,700 498,195
13/01/2563 8.60 8.75 8.60 8.60 66,000 571,155
10/01/2563 8.50 8.60 8.50 8.55 39,800 339,365
09/01/2563 8.45 8.50 8.40 8.45 88,800 750,215
08/01/2563 8.70 8.70 8.40 8.40 367,000 3,101,455
07/01/2563 8.70 8.80 8.65 8.65 154,000 1,336,050
06/01/2563 8.75 8.75 8.65 8.65 58,600 510,930
03/01/2563 8.85 8.85 8.75 8.75 106,900 941,605
02/01/2563 8.95 8.95 8.85 8.90 77,500 689,935
30/12/2562 8.65 9.00 8.65 9.00 183,200 1,627,390
27/12/2562 8.35 8.70 8.35 8.65 229,800 1,954,575
26/12/2562 8.30 8.35 8.25 8.30 107,000 890,515
25/12/2562 8.25 8.35 8.25 8.35 69,200 576,975
24/12/2562 8.25 8.25 8.20 8.25 124,300 1,021,130
23/12/2562 8.25 8.35 8.15 8.30 137,800 1,135,930
20/12/2562 8.30 8.30 8.10 8.25 724,000 5,935,955
19/12/2562 8.30 8.35 8.25 8.30 276,800 2,303,135
18/12/2562 8.35 8.45 8.30 8.35 706,300 5,914,020
17/12/2562 8.45 8.45 8.25 8.35 1,043,700 8,707,000
16/12/2562 8.85 8.90 8.45 8.45 629,100 5,432,390
13/12/2562 9.40 9.40 8.70 8.85 3,741,900 33,317,395
12/12/2562 9.55 9.55 9.35 9.40 393,000 3,709,665
11/12/2562 9.65 9.65 9.45 9.50 572,600 5,453,945
09/12/2562 9.70 9.70 9.60 9.65 323,200 3,109,230
06/12/2562 9.70 9.70 9.65 9.70 389,200 3,765,240
04/12/2562 9.70 9.70 9.70 9.70 154,000 1,493,800
03/12/2562 9.70 9.70 9.65 9.70 126,500 1,226,840
02/12/2562 9.75 9.75 9.60 9.70 453,900 4,383,430
29/11/2562 9.70 9.75 9.70 9.75 212,500 2,062,980
28/11/2562 9.70 9.75 9.70 9.75 233,700 2,267,200
27/11/2562 9.70 9.75 9.70 9.75 181,800 1,766,770
26/11/2562 9.80 9.80 9.70 9.70 266,800 2,599,050
25/11/2562 9.70 9.80 9.70 9.80 383,100 3,726,200
22/11/2562 9.95 9.95 9.90 9.95 429,100 4,253,605
21/11/2562 9.90 9.95 9.90 9.95 180,300 1,785,075
20/11/2562 9.90 9.90 9.85 9.90 187,400 1,851,940

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น