TH EN

ราคาย้อนหลัง

Historical Price จาก 08 เม.ย. 2563 ถึง 07 ก.ค. 2563

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(09/06/2563 ถึง 22/06/2563)
8.00 8.00 6.70 7.25 1,454,000 10,933,080
ก่อนหน้า 4 สัปดาห์
(11/05/2563 ถึง 08/06/2563)
5.95 8.10 5.95 8.10 5,747,400 41,929,800
ข้อมูลราคาย้อนหลัง
07/07/2563 7.15 7.20 7.00 7.20 71,200 506,375
03/07/2563 7.00 7.15 7.00 7.15 68,100 480,075
02/07/2563 7.05 7.05 7.00 7.05 135,800 950,985
01/07/2563 7.00 7.10 7.00 7.05 29,500 206,715
30/06/2563 6.95 7.05 6.95 7.00 121,200 848,365
29/06/2563 7.00 7.10 6.95 7.00 54,300 380,185
26/06/2563 7.10 7.10 7.05 7.10 57,700 407,950
25/06/2563 7.15 7.20 7.00 7.10 332,200 2,352,755
24/06/2563 7.25 7.25 7.15 7.20 81,500 584,620
23/06/2563 7.25 7.25 7.15 7.20 316,300 2,284,680
22/06/2563 7.40 7.40 7.20 7.25 220,300 1,608,050
19/06/2563 7.60 7.60 7.50 7.50 111,900 844,445
18/06/2563 7.60 7.65 7.55 7.65 21,400 162,150
17/06/2563 7.65 7.65 7.50 7.65 81,200 613,095
16/06/2563 7.65 7.65 7.55 7.65 51,000 387,170
15/06/2563 7.60 7.70 7.50 7.55 60,800 460,125
12/06/2563 6.70 7.70 6.70 7.70 321,100 2,273,625
11/06/2563 7.80 7.85 7.75 7.85 293,400 2,286,760
10/06/2563 7.75 7.95 7.75 7.85 126,600 988,415
09/06/2563 8.00 8.00 7.75 7.75 166,300 1,309,245
08/06/2563 8.00 8.10 8.00 8.10 282,800 2,276,345
05/06/2563 7.80 8.00 7.65 8.00 341,600 2,700,940
04/06/2563 7.35 7.80 7.35 7.70 361,000 2,740,395
02/06/2563 7.25 7.35 7.25 7.35 255,900 1,859,700
01/06/2563 7.15 7.25 7.15 7.20 101,300 729,305
29/05/2563 7.20 7.25 7.15 7.15 134,200 963,910
28/05/2563 7.25 7.25 7.10 7.25 237,900 1,701,650
27/05/2563 7.20 7.20 7.15 7.20 258,000 1,847,920
26/05/2563 7.25 7.40 7.25 7.40 558,200 4,077,620
25/05/2563 7.25 7.30 7.20 7.30 351,900 2,542,610
22/05/2563 7.30 7.30 7.20 7.25 341,500 2,478,565
21/05/2563 7.35 7.35 7.25 7.30 328,800 2,390,060
20/05/2563 7.45 7.45 7.30 7.40 310,900 2,295,165
19/05/2563 7.70 7.70 7.40 7.45 278,700 2,103,645
18/05/2563 7.50 7.80 7.50 7.60 386,400 2,930,565
15/05/2563 6.80 7.50 6.80 7.40 488,700 3,547,650
14/05/2563 6.20 6.80 6.20 6.75 576,100 3,819,965
13/05/2563 6.05 6.10 6.00 6.10 30,300 182,960
12/05/2563 6.00 6.10 6.00 6.10 45,000 272,425
11/05/2563 5.95 6.10 5.95 6.05 78,200 468,405
08/05/2563 5.90 5.95 5.85 5.95 8,800 51,915
07/05/2563 5.85 5.90 5.80 5.90 109,000 637,670
05/05/2563 5.95 5.95 5.85 5.90 123,200 725,850
30/04/2563 5.85 5.95 5.85 5.95 142,900 847,510
29/04/2563 5.90 5.95 5.85 5.95 303,700 1,790,985
28/04/2563 6.00 6.00 5.95 5.95 265,900 1,591,975
27/04/2563 6.00 6.00 6.00 6.00 64,700 388,200
24/04/2563 6.05 6.05 6.00 6.00 207,200 1,243,205
23/04/2563 6.00 6.10 6.00 6.05 327,400 1,980,775
22/04/2563 5.90 6.00 5.90 6.00 430,300 2,581,505
21/04/2563 5.95 5.95 5.90 5.95 155,200 923,390
20/04/2563 5.95 6.00 5.90 6.00 274,800 1,631,310
17/04/2563 5.85 5.95 5.85 5.95 131,400 775,930
16/04/2563 6.10 6.10 5.70 5.75 668,600 3,948,140
15/04/2563 6.20 6.25 6.15 6.20 361,200 2,234,660
14/04/2563 5.95 6.30 5.95 6.25 814,500 4,999,160
13/04/2563 5.30 5.95 5.30 5.95 441,500 2,396,325
10/04/2563 5.15 5.35 5.15 5.30 60,400 315,755
09/04/2563 5.20 5.50 5.20 5.20 647,600 3,431,920
08/04/2563 5.10 5.15 5.10 5.15 346,200 1,780,595

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น