ราคาหลักทรัพย์ย้อนหลัง
เลือกช่วงวันที่
ราคาย้อนหลัง : ก.พ. 10 2564 ถึง พ.ค. 14 2564
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์
(12/04/2564 ถึง 28/04/2564) |
20.30 | 20.90 | 19.60 | 20.10 | 157,461,800 | 3,179,133,750 |
| ก่อนหน้า 4 สัปดาห์
(12/03/2564 ถึง 09/04/2564) |
20.60 | 21.10 | 19.70 | 20.40 | 497,722,400 | 10,204,601,320 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 14/05/2564 | 20.30 | 20.40 | 19.20 | 19.40 | 37,824,300 | 741,886,560 |
| 13/05/2564 | 20.30 | 20.50 | 18.70 | 20.00 | 37,195,100 | 737,311,660 |
| 12/05/2564 | 20.90 | 20.90 | 20.30 | 20.50 | 31,592,200 | 650,061,350 |
| 11/05/2564 | 20.80 | 21.10 | 20.40 | 20.90 | 47,553,200 | 988,496,870 |
| 10/05/2564 | 20.10 | 21.00 | 20.00 | 21.00 | 57,127,000 | 1,178,910,230 |
| 07/05/2564 | 20.10 | 20.10 | 19.80 | 20.00 | 10,133,100 | 202,108,730 |
| 06/05/2564 | 19.90 | 20.10 | 19.80 | 20.00 | 13,219,500 | 263,360,990 |
| 05/05/2564 | 20.20 | 20.30 | 19.80 | 19.80 | 12,876,400 | 257,852,770 |
| 30/04/2564 | 20.10 | 20.30 | 20.00 | 20.10 | 9,513,000 | 191,787,630 |
| 29/04/2564 | 20.20 | 20.40 | 20.00 | 20.00 | 12,616,000 | 254,584,290 |
| 28/04/2564 | 19.90 | 20.30 | 19.90 | 20.10 | 11,186,500 | 224,539,590 |
| 27/04/2564 | 19.90 | 20.20 | 19.80 | 19.80 | 12,997,500 | 259,864,090 |
| 26/04/2564 | 19.90 | 20.00 | 19.60 | 19.90 | 15,029,700 | 298,421,550 |
| 23/04/2564 | 20.30 | 20.40 | 19.80 | 19.90 | 17,408,300 | 349,686,960 |
| 22/04/2564 | 20.80 | 20.90 | 20.10 | 20.30 | 24,839,100 | 510,175,720 |
| 21/04/2564 | 20.40 | 20.70 | 20.30 | 20.70 | 16,122,900 | 330,662,180 |
| 20/04/2564 | 20.30 | 20.60 | 20.20 | 20.50 | 18,226,900 | 371,949,280 |
| 19/04/2564 | 20.20 | 20.30 | 20.10 | 20.20 | 5,705,700 | 115,461,630 |
| 16/04/2564 | 19.70 | 20.30 | 19.60 | 19.90 | 17,012,900 | 340,188,590 |
| 12/04/2564 | 20.30 | 20.40 | 19.80 | 19.80 | 18,932,300 | 378,184,160 |
| 09/04/2564 | 20.30 | 20.70 | 20.20 | 20.40 | 14,670,900 | 300,358,850 |
| 08/04/2564 | 20.10 | 20.50 | 20.00 | 20.20 | 15,615,300 | 316,634,270 |
| 07/04/2564 | 20.10 | 20.40 | 19.90 | 20.20 | 23,146,000 | 467,839,220 |
| 05/04/2564 | 20.80 | 20.90 | 20.20 | 20.40 | 21,114,800 | 432,032,950 |
| 02/04/2564 | 21.00 | 21.10 | 20.70 | 20.80 | 13,862,900 | 289,812,790 |
| 01/04/2564 | 20.70 | 21.00 | 20.70 | 20.90 | 24,862,400 | 518,698,480 |
| 31/03/2564 | 21.00 | 21.00 | 20.60 | 20.60 | 22,879,400 | 475,483,750 |
| 30/03/2564 | 20.60 | 20.90 | 20.40 | 20.80 | 24,747,600 | 511,931,180 |
| 29/03/2564 | 20.60 | 20.80 | 20.40 | 20.50 | 20,053,400 | 412,379,720 |
| 26/03/2564 | 20.40 | 20.60 | 20.20 | 20.50 | 27,782,800 | 567,663,770 |
| 25/03/2564 | 20.50 | 20.60 | 20.20 | 20.30 | 20,610,100 | 420,798,320 |
| 24/03/2564 | 20.40 | 20.50 | 20.30 | 20.30 | 21,581,200 | 440,428,440 |
| 23/03/2564 | 20.60 | 20.90 | 20.40 | 20.60 | 53,305,600 | 1,103,048,400 |
| 22/03/2564 | 20.10 | 20.60 | 20.00 | 20.40 | 40,438,000 | 823,830,750 |
| 19/03/2564 | 20.00 | 20.10 | 19.70 | 20.00 | 27,517,600 | 549,945,950 |
| 18/03/2564 | 20.60 | 20.60 | 20.00 | 20.10 | 35,501,900 | 718,644,100 |
| 17/03/2564 | 20.80 | 20.80 | 20.20 | 20.40 | 45,712,100 | 933,594,640 |
| 16/03/2564 | 20.90 | 21.00 | 20.70 | 20.70 | 11,186,800 | 232,502,780 |
| 15/03/2564 | 21.00 | 21.10 | 20.70 | 20.80 | 15,151,500 | 316,853,350 |
| 12/03/2564 | 20.60 | 20.90 | 20.50 | 20.80 | 17,982,100 | 372,119,610 |
| 11/03/2564 | 20.60 | 20.90 | 20.50 | 20.50 | 20,240,500 | 418,111,210 |
| 10/03/2564 | 20.90 | 21.00 | 20.70 | 21.00 | 24,562,700 | 513,305,000 |
| 09/03/2564 | 21.20 | 21.90 | 20.50 | 20.80 | 99,310,400 | 2,105,182,590 |
| 08/03/2564 | 21.50 | 21.70 | 21.00 | 21.10 | 48,124,400 | 1,026,303,350 |
| 05/03/2564 | 21.00 | 21.40 | 20.80 | 21.10 | 35,827,700 | 758,748,100 |
| 04/03/2564 | 20.70 | 21.90 | 20.50 | 21.00 | 102,129,300 | 2,169,925,320 |
| 03/03/2564 | 20.70 | 21.00 | 20.40 | 20.70 | 66,098,300 | 1,369,568,670 |
| 02/03/2564 | 19.20 | 20.50 | 19.10 | 20.50 | 103,643,900 | 2,072,088,960 |
| 01/03/2564 | 19.00 | 19.70 | 19.00 | 19.10 | 35,514,700 | 686,016,860 |
| 25/02/2564 | 18.70 | 19.40 | 18.60 | 19.40 | 43,493,000 | 832,593,370 |
| 24/02/2564 | 18.70 | 18.90 | 18.40 | 18.40 | 17,670,900 | 328,689,880 |
| 23/02/2564 | 18.60 | 18.80 | 18.40 | 18.70 | 25,940,400 | 483,519,650 |
| 22/02/2564 | 19.50 | 19.60 | 18.10 | 18.30 | 84,268,000 | 1,573,974,500 |
| 19/02/2564 | 19.60 | 19.80 | 19.10 | 19.50 | 77,938,300 | 1,516,528,340 |
| 18/02/2564 | 18.40 | 20.10 | 18.30 | 19.70 | 201,779,000 | 3,919,768,450 |
| 17/02/2564 | 18.50 | 18.60 | 18.20 | 18.30 | 27,969,200 | 514,264,510 |
| 16/02/2564 | 18.90 | 19.00 | 18.40 | 18.50 | 40,053,700 | 744,748,010 |
| 15/02/2564 | 18.90 | 19.20 | 18.70 | 18.70 | 51,848,500 | 979,928,990 |
| 11/02/2564 | 18.30 | 18.90 | 18.10 | 18.80 | 78,029,100 | 1,447,270,950 |
| 10/02/2564 | 18.20 | 18.70 | 18.20 | 18.20 | 50,692,600 | 934,476,710 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น
