ราคาย้อนหลัง


เลือกช่วงวันที่
จาก:
/ /

ถึง:
/ /

Historical price from Feb 26, 2018 to May 25, 2018

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณการซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(27/04/2561 ถึง 11/05/2561)
0.68 0.72 0.67 0.71 30,834,800 21,726,337
ก่อนหน้า 4 สัปดาห์
(27/03/2561 ถึง 26/04/2561)
0.68 0.70 0.66 0.67 41,394,200 27,896,042
ข้อมูลราคาย้อนหลัง
25/05/2561 0.70 0.71 0.70 0.71 1,269,100 892,413
24/05/2561 0.71 0.71 0.70 0.71 2,242,600 1,583,927
23/05/2561 0.71 0.71 0.70 0.71 1,420,500 1,003,467
22/05/2561 0.69 0.71 0.69 0.71 2,284,400 1,606,245
21/05/2561 0.69 0.70 0.68 0.69 1,222,100 843,671
18/05/2561 0.69 0.69 0.67 0.69 3,093,000 2,114,706
17/05/2561 0.70 0.70 0.69 0.70 984,000 684,331
16/05/2561 0.71 0.71 0.69 0.69 239,400 168,456
15/05/2561 0.70 0.70 0.70 0.70 1,270,600 889,420
14/05/2561 0.71 0.71 0.70 0.70 885,300 623,407
11/05/2561 0.71 0.72 0.71 0.71 2,078,300 1,475,615
10/05/2561 0.71 0.72 0.71 0.71 711,300 505,143
09/05/2561 0.71 0.71 0.71 0.71 3,383,700 2,402,427
08/05/2561 0.72 0.72 0.70 0.71 3,895,800 2,760,899
07/05/2561 0.72 0.72 0.71 0.72 820,000 586,381
04/05/2561 0.71 0.72 0.71 0.72 8,302,300 5,926,646
03/05/2561 0.69 0.72 0.69 0.71 6,594,800 4,639,913
02/05/2561 0.69 0.69 0.68 0.69 1,051,800 722,478
30/04/2561 0.67 0.69 0.67 0.68 1,633,400 1,111,076
27/04/2561 0.68 0.68 0.67 0.67 2,363,400 1,595,759
26/04/2561 0.66 0.67 0.66 0.67 958,600 639,413
25/04/2561 0.68 0.68 0.66 0.67 1,724,100 1,153,363
24/04/2561 0.67 0.68 0.67 0.67 1,043,100 703,888
23/04/2561 0.67 0.68 0.66 0.67 1,870,300 1,252,694
20/04/2561 0.67 0.67 0.66 0.66 1,287,800 861,863
19/04/2561 0.68 0.69 0.66 0.66 8,099,800 5,387,291
18/04/2561 0.67 0.68 0.67 0.68 1,748,700 1,177,391
17/04/2561 0.66 0.67 0.66 0.67 1,231,300 816,529
12/04/2561 0.68 0.68 0.67 0.67 1,280,000 859,364
11/04/2561 0.67 0.69 0.67 0.68 1,461,100 992,003
10/04/2561 0.67 0.68 0.67 0.67 660,500 442,542
09/04/2561 0.67 0.68 0.66 0.67 1,251,500 835,679
05/04/2561 0.67 0.68 0.66 0.67 2,334,200 1,555,024
04/04/2561 0.69 0.69 0.67 0.67 3,293,500 2,228,008
03/04/2561 0.69 0.69 0.68 0.68 499,000 343,861
02/04/2561 0.70 0.70 0.68 0.69 637,700 438,272
30/03/2561 0.69 0.70 0.68 0.68 853,700 588,944
29/03/2561 0.68 0.69 0.68 0.68 2,884,400 1,967,322
28/03/2561 0.69 0.70 0.68 0.68 6,022,000 4,100,217
27/03/2561 0.68 0.70 0.68 0.69 2,252,900 1,552,374
26/03/2561 0.69 0.70 0.68 0.68 1,325,000 909,327
23/03/2561 0.69 0.70 0.69 0.69 381,700 264,660
22/03/2561 0.72 0.72 0.69 0.69 2,750,700 1,935,260
21/03/2561 0.73 0.73 0.71 0.71 1,029,600 738,423
20/03/2561 0.73 0.74 0.72 0.72 4,678,600 3,408,746
19/03/2561 0.71 0.73 0.70 0.73 5,136,400 3,692,352
16/03/2561 0.70 0.71 0.69 0.71 5,951,500 4,160,379
15/03/2561 0.67 0.70 0.67 0.70 5,823,400 4,019,863
14/03/2561 0.67 0.69 0.67 0.67 6,940,900 4,677,737
13/03/2561 0.68 0.69 0.67 0.67 9,856,800 6,629,458
12/03/2561 0.69 0.69 0.68 0.68 1,483,400 1,011,040
09/03/2561 0.68 0.69 0.67 0.68 7,134,000 4,851,267
08/03/2561 0.69 0.70 0.67 0.67 8,859,100 6,022,667
07/03/2561 0.69 0.70 0.68 0.69 4,173,800 2,879,930
06/03/2561 0.68 0.70 0.68 0.69 9,019,600 6,177,896
05/03/2561 0.69 0.70 0.68 0.68 5,275,200 3,635,237
02/03/2561 0.68 0.71 0.68 0.69 33,811,500 23,311,142
28/02/2561 0.70 0.70 0.68 0.68 7,744,500 5,305,901
27/02/2561 0.70 0.71 0.68 0.70 7,818,100 5,424,598
26/02/2561 0.71 0.72 0.70 0.70 5,452,400 3,867,695

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น