ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่

ราคาย้อนหลัง : ม.ค. 15 2564 ถึง เม.ย. 16 2564
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(16/03/2564 ถึง 29/03/2564)
20.90 21.00 19.70 20.50 303,689,500 6,202,836,870
ก่อนหน้า 4 สัปดาห์
(15/02/2564 ถึง 15/03/2564)
18.90 21.90 18.10 20.80 1,139,546,500 22,702,238,720
ข้อมูลราคาย้อนหลัง
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
09/02/2564 18.30 18.40 18.10 18.20 25,300,900 461,242,610
08/02/2564 18.30 18.40 18.00 18.20 54,744,500 996,946,090
05/02/2564 17.30 18.00 17.20 18.00 51,402,600 910,711,380
04/02/2564 17.30 17.50 17.10 17.20 10,758,200 185,756,240
03/02/2564 17.70 17.80 17.30 17.30 21,005,400 368,084,800
02/02/2564 17.40 17.70 17.40 17.60 17,712,900 310,979,700
01/02/2564 17.20 17.30 17.00 17.30 8,984,300 154,359,580
29/01/2564 17.20 17.30 16.90 17.20 16,253,600 277,246,560
28/01/2564 17.20 17.40 17.00 17.00 14,742,600 253,406,710
27/01/2564 17.70 17.80 17.40 17.40 9,711,500 170,447,510
26/01/2564 17.60 17.80 17.50 17.60 23,138,600 409,020,890
25/01/2564 17.20 17.60 17.00 17.60 22,628,500 393,805,430
22/01/2564 17.60 17.60 17.00 17.10 29,147,400 503,080,120
21/01/2564 17.90 18.00 17.50 17.70 17,491,900 310,272,910
20/01/2564 17.80 18.00 17.70 17.90 12,252,200 218,471,690
19/01/2564 18.00 18.20 17.70 17.80 47,289,600 848,960,950
18/01/2564 17.20 17.90 17.20 17.80 75,997,700 1,339,063,970
15/01/2564 17.00 17.40 16.90 17.20 76,276,700 1,306,455,030

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น