ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่

ราคาย้อนหลัง : เม.ย. 04 2565 ถึง ก.ค. 06 2565
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(09/06/2565 ถึง 22/06/2565)
14.40 14.60 13.20 13.70 136,896,022 1,842,797,550
ก่อนหน้า 4 สัปดาห์
(10/05/2565 ถึง 08/06/2565)
13.80 15.20 13.60 14.40 307,774,313 4,486,584,840
ข้อมูลราคาย้อนหลัง
06/07/2565 13.30 13.40 13.00 13.20 10,663,327 134,071,800
05/07/2565 13.60 13.70 13.20 13.30 7,565,270 101,261,830
04/07/2565 13.50 13.80 13.50 13.60 5,021,973 68,472,570
01/07/2565 13.50 13.70 13.30 13.60 7,970,428 108,120,650
30/06/2565 13.70 13.80 13.40 13.50 8,223,207 111,536,710
29/06/2565 13.70 13.80 13.70 13.70 2,832,745 38,898,150
28/06/2565 13.70 13.90 13.70 13.80 3,165,683 43,546,510
27/06/2565 13.80 13.90 13.60 13.80 5,003,019 68,685,480
24/06/2565 13.80 14.00 13.50 13.70 10,183,336 139,731,470
23/06/2565 13.80 14.00 13.70 13.80 7,772,816 107,430,070
22/06/2565 13.70 14.00 13.60 13.70 8,790,057 121,285,850
21/06/2565 13.80 14.10 13.60 13.80 10,502,807 145,660,380
20/06/2565 13.60 14.00 13.20 13.80 9,501,362 129,234,750
17/06/2565 13.20 13.60 13.20 13.60 22,570,943 302,872,700
16/06/2565 14.10 14.30 13.50 13.60 16,092,306 224,372,040
15/06/2565 14.20 14.20 13.80 14.00 7,031,756 98,406,770
14/06/2565 13.60 14.20 13.60 14.10 31,917,695 392,429,550
13/06/2565 13.90 14.00 13.60 13.70 18,130,781 250,115,260
10/06/2565 14.40 14.60 14.30 14.40 6,037,687 87,212,810
09/06/2565 14.40 14.50 14.30 14.50 6,320,628 91,207,440
08/06/2565 14.60 14.60 14.40 14.40 6,945,472 100,557,110
07/06/2565 14.60 14.70 14.40 14.40 5,753,122 83,512,510
06/06/2565 14.60 14.70 14.40 14.60 6,930,269 100,959,830
02/06/2565 14.50 14.60 14.40 14.60 6,597,205 95,709,820
01/06/2565 14.60 14.70 14.40 14.40 8,710,604 126,416,390
31/05/2565 14.60 14.70 14.50 14.60 8,348,211 121,946,270
30/05/2565 14.80 14.80 14.50 14.60 23,800,217 348,646,930
27/05/2565 15.00 15.00 14.50 14.70 13,910,955 204,742,750
26/05/2565 14.80 15.00 14.80 14.90 11,855,622 176,176,060
25/05/2565 14.80 14.90 14.30 14.70 31,833,862 463,143,480
24/05/2565 15.10 15.10 14.70 14.80 6,873,807 102,216,920
23/05/2565 15.00 15.10 14.80 15.00 9,939,567 148,730,360
20/05/2565 15.10 15.20 14.80 15.00 23,379,800 350,666,310
19/05/2565 14.70 15.00 14.70 15.00 22,060,400 327,862,120
18/05/2565 14.70 15.00 14.40 15.00 33,539,700 496,914,360
17/05/2565 14.30 14.70 14.20 14.70 35,186,400 509,815,470
13/05/2565 14.00 14.10 13.90 14.00 4,645,800 64,956,650
12/05/2565 14.10 14.10 13.60 13.90 18,919,100 262,495,730
11/05/2565 14.10 14.40 13.90 14.10 17,446,100 246,568,200
10/05/2565 13.80 14.10 13.70 14.10 11,098,100 154,547,570
09/05/2565 14.00 14.20 13.70 13.80 12,469,000 173,306,390
06/05/2565 14.00 14.30 13.80 14.20 13,390,700 188,887,230
05/05/2565 14.40 14.70 14.30 14.30 18,738,100 271,485,180
03/05/2565 14.40 14.50 14.10 14.20 11,982,600 170,853,360
29/04/2565 14.60 14.70 14.30 14.30 16,634,300 240,061,730
28/04/2565 13.90 14.70 13.90 14.50 54,753,000 784,951,290
27/04/2565 13.60 14.00 13.60 13.70 18,206,000 250,382,510
26/04/2565 14.10 14.30 13.80 13.80 21,443,800 301,024,650
25/04/2565 13.30 14.20 13.20 14.00 39,733,700 551,779,400
22/04/2565 13.40 13.40 13.20 13.30 3,615,900 48,147,240
21/04/2565 13.20 13.40 13.20 13.30 3,977,900 52,922,390
20/04/2565 13.30 13.40 13.10 13.20 7,543,000 99,622,620
19/04/2565 13.30 13.40 13.10 13.20 10,226,100 135,539,990
18/04/2565 13.40 13.50 13.20 13.20 8,323,700 110,732,640
12/04/2565 13.20 13.60 13.20 13.40 10,170,800 136,728,010
11/04/2565 13.30 13.40 13.20 13.20 2,683,500 35,599,440
08/04/2565 13.30 13.40 13.20 13.30 8,011,100 106,343,000
07/04/2565 13.40 13.40 13.20 13.30 5,169,300 68,708,340
05/04/2565 13.60 13.60 13.40 13.40 7,461,100 100,526,490
04/04/2565 13.50 13.60 13.40 13.60 5,003,200 67,579,170

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น