ราคาย้อนหลัง


เลือกช่วงวันที่
จาก:
/ /

ถึง:
/ /

Historical price from Feb 17, 2022 to May 20, 2022

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(20/04/2565 ถึง 05/05/2565)
1.17 1.24 1.14 1.16 1,126,950,300 1,347,102,895
ก่อนหน้า 4 สัปดาห์
(17/03/2565 ถึง 19/04/2565)
1.12 1.31 1.12 1.18 3,057,823,800 3,700,925,810
ข้อมูลราคาย้อนหลัง
20/05/2565 1.10 1.14 1.10 1.13 110,893,200 124,685,590
19/05/2565 1.09 1.11 1.06 1.10 171,921,300 188,329,378
18/05/2565 1.09 1.11 1.07 1.09 90,822,100 99,664,897
17/05/2565 1.06 1.15 1.06 1.08 176,208,500 195,875,833
13/05/2565 1.08 1.12 1.05 1.05 55,195,800 60,100,070
12/05/2565 1.10 1.15 1.07 1.11 130,138,800 146,884,768
11/05/2565 1.14 1.14 1.09 1.09 34,204,200 38,067,001
10/05/2565 1.13 1.17 1.13 1.13 106,381,400 122,875,320
09/05/2565 1.13 1.15 1.06 1.14 95,998,800 108,127,415
06/05/2565 1.14 1.17 1.10 1.14 104,948,000 120,622,408
05/05/2565 1.17 1.20 1.16 1.16 149,246,100 176,240,341
03/05/2565 1.17 1.18 1.14 1.17 68,621,400 80,271,722
29/04/2565 1.19 1.20 1.17 1.17 51,020,600 60,607,832
28/04/2565 1.19 1.21 1.18 1.18 111,903,800 134,747,929
27/04/2565 1.19 1.21 1.16 1.20 62,220,800 74,330,833
26/04/2565 1.18 1.19 1.14 1.19 114,203,900 133,759,604
25/04/2565 1.18 1.19 1.16 1.18 47,287,700 55,904,230
22/04/2565 1.21 1.22 1.18 1.19 178,910,000 215,009,225
21/04/2565 1.20 1.24 1.19 1.21 251,143,700 306,085,846
20/04/2565 1.17 1.20 1.16 1.20 92,392,300 110,145,333
19/04/2565 1.19 1.20 1.16 1.18 153,708,700 182,545,458
18/04/2565 1.22 1.22 1.19 1.19 63,150,400 76,206,677
12/04/2565 1.22 1.23 1.21 1.22 24,215,000 29,581,517
11/04/2565 1.23 1.24 1.22 1.23 128,434,900 158,631,541
08/04/2565 1.23 1.23 1.21 1.21 18,956,400 23,154,040
07/04/2565 1.22 1.24 1.20 1.24 55,685,900 67,917,062
05/04/2565 1.24 1.25 1.21 1.23 109,964,300 135,467,879
04/04/2565 1.24 1.26 1.23 1.23 160,058,900 199,618,281
01/04/2565 1.25 1.27 1.21 1.24 115,238,400 141,771,143
31/03/2565 1.27 1.31 1.25 1.25 374,594,200 479,570,543
30/03/2565 1.24 1.26 1.23 1.25 61,159,100 76,519,858
29/03/2565 1.25 1.26 1.24 1.24 27,626,100 34,491,210
28/03/2565 1.24 1.25 1.22 1.25 133,628,800 166,241,749
25/03/2565 1.19 1.25 1.17 1.24 347,391,100 424,457,353
24/03/2565 1.24 1.25 1.13 1.18 298,300,800 352,363,369
23/03/2565 1.17 1.24 1.17 1.23 375,506,800 454,324,902
22/03/2565 1.16 1.18 1.15 1.17 116,894,300 136,374,149
21/03/2565 1.14 1.16 1.13 1.16 130,377,900 150,082,417
18/03/2565 1.15 1.15 1.12 1.15 160,057,700 181,268,163
17/03/2565 1.12 1.15 1.12 1.15 202,874,100 230,338,499
16/03/2565 1.09 1.13 1.09 1.11 373,232,700 417,238,726
15/03/2565 1.10 1.11 1.08 1.08 86,989,500 95,266,441
14/03/2565 1.08 1.10 1.08 1.10 118,216,600 129,419,435
11/03/2565 1.07 1.09 1.04 1.08 114,046,300 121,960,363
10/03/2565 1.04 1.12 1.04 1.09 696,311,600 758,330,274
09/03/2565 1.02 1.04 1.00 1.04 69,835,100 71,944,479
08/03/2565 1.01 1.03 0.98 1.00 61,893,700 61,745,047
07/03/2565 1.05 1.06 0.98 1.01 99,374,500 101,572,899
04/03/2565 1.06 1.08 1.05 1.06 85,350,800 90,938,107
03/03/2565 1.06 1.08 1.05 1.07 117,434,100 125,859,788
02/03/2565 1.04 1.07 1.03 1.07 151,648,300 159,967,746
01/03/2565 1.03 1.05 1.03 1.05 79,875,500 83,303,904
28/02/2565 1.04 1.04 1.02 1.02 18,668,300 19,280,039
25/02/2565 1.01 1.04 1.00 1.04 79,470,800 81,811,100
24/02/2565 1.02 1.04 0.99 1.00 152,492,900 154,890,904
23/02/2565 1.04 1.05 1.02 1.03 63,319,500 65,494,994
22/02/2565 1.02 1.05 1.01 1.04 144,323,300 149,765,312
21/02/2565 1.02 1.04 1.01 1.01 42,548,100 43,612,839
18/02/2565 1.04 1.04 1.00 1.02 89,595,600 91,628,967
17/02/2565 1.05 1.06 1.04 1.04 58,570,000 61,445,873

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น