ราคาหุ้นย้อนหลัง

เลือกช่วงวันที่:

จาก : 17 ก.พ. 2565 ถึง 20 พ.ค. 2565
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(20/04/2565 ถึง 05/05/2565) 		6.00 6.30 5.15 5.20 21,571,500 127,264,400
ก่อนหน้า 4 สัปดาห์
(17/03/2565 ถึง 19/04/2565) 		6.65 6.70 5.60 6.00 27,894,600 166,299,590
ข้อมูลราคาย้อนหลัง
20/05/2565 5.00 5.05 4.96 4.98 1,358,800 6,788,495
19/05/2565 4.98 5.00 4.90 4.98 1,754,500 8,684,486
18/05/2565 5.15 5.15 5.00 5.10 1,216,400 6,113,785
17/05/2565 4.90 5.10 4.90 5.10 732,700 3,672,682
13/05/2565 4.80 4.98 4.80 4.94 664,500 3,231,976
12/05/2565 5.10 5.10 4.88 4.88 1,558,800 7,701,041
11/05/2565 5.10 5.25 5.05 5.05 1,092,900 5,606,335
10/05/2565 4.98 5.10 4.94 5.10 1,694,200 8,496,364
09/05/2565 5.25 5.25 4.98 4.98 2,839,500 14,360,580
06/05/2565 5.10 5.30 5.05 5.30 1,908,300 9,902,395
05/05/2565 5.45 5.55 5.15 5.20 1,907,900 10,226,510
03/05/2565 5.80 5.80 5.35 5.40 3,132,000 17,347,095
29/04/2565 5.70 5.85 5.70 5.75 979,800 5,655,460
28/04/2565 5.95 5.95 5.65 5.70 2,972,100 17,108,610
27/04/2565 6.10 6.20 5.90 5.95 1,948,200 11,765,315
26/04/2565 6.00 6.30 6.00 6.15 4,050,500 25,084,800
25/04/2565 6.15 6.15 5.95 5.95 2,293,800 13,813,255
22/04/2565 6.10 6.30 6.10 6.15 1,677,200 10,371,635
21/04/2565 6.15 6.20 6.05 6.15 994,700 6,079,975
20/04/2565 6.00 6.20 6.00 6.15 1,615,300 9,811,745
19/04/2565 6.05 6.15 6.00 6.00 1,072,100 6,476,005
18/04/2565 5.80 6.05 5.70 6.00 1,532,000 9,065,075
12/04/2565 5.80 5.85 5.65 5.75 1,019,400 5,861,235
11/04/2565 5.95 5.95 5.65 5.75 1,859,700 10,709,760
08/04/2565 6.05 6.05 5.90 5.95 406,400 2,418,310
07/04/2565 5.80 6.00 5.70 6.00 1,162,600 6,818,690
05/04/2565 5.90 5.90 5.75 5.80 677,600 3,938,935
04/04/2565 5.85 5.85 5.70 5.85 559,400 3,237,640
01/04/2565 5.95 5.95 5.80 5.85 518,500 3,044,750
31/03/2565 5.80 6.05 5.80 5.95 1,101,000 6,559,725
30/03/2565 5.85 5.90 5.65 5.85 644,500 3,747,480
29/03/2565 5.75 5.90 5.60 5.85 2,429,000 13,894,920
28/03/2565 5.80 6.00 5.60 5.75 3,235,600 18,545,225
25/03/2565 5.95 6.00 5.80 5.80 1,150,600 6,786,620
24/03/2565 6.05 6.15 5.90 5.90 1,632,800 9,791,730
23/03/2565 6.00 6.30 6.00 6.10 1,716,500 10,520,565
22/03/2565 6.10 6.25 6.00 6.00 2,682,500 16,348,135
21/03/2565 6.40 6.45 6.15 6.15 2,864,300 17,899,155
18/03/2565 6.50 6.65 6.40 6.40 839,600 5,433,700
17/03/2565 6.65 6.70 6.50 6.50 790,500 5,201,935
16/03/2565 6.40 6.60 6.40 6.60 706,100 4,611,835
15/03/2565 6.65 6.85 6.35 6.40 2,427,100 16,123,750
14/03/2565 6.70 6.70 6.55 6.60 965,200 6,398,770
11/03/2565 6.35 6.65 6.35 6.65 1,031,300 6,747,965
10/03/2565 6.45 6.55 6.35 6.40 591,200 3,806,060
09/03/2565 6.45 6.65 6.35 6.55 2,170,700 14,131,600
08/03/2565 6.55 6.70 6.20 6.40 2,885,000 18,488,310
07/03/2565 6.50 7.05 6.45 6.50 6,796,200 45,772,485
04/03/2565 6.80 6.90 6.45 6.65 2,608,300 17,429,575
03/03/2565 6.90 7.00 6.75 6.85 1,705,800 11,759,155
02/03/2565 6.85 7.05 6.85 6.85 2,924,400 20,292,745
01/03/2565 7.20 7.20 6.75 6.90 2,991,600 20,757,840
28/02/2565 6.70 7.10 6.65 7.10 5,207,700 36,168,845
25/02/2565 6.40 6.80 6.30 6.75 7,691,400 50,497,910
24/02/2565 7.10 7.35 6.90 7.15 17,759,200 126,635,860
23/02/2565 7.00 7.15 6.65 7.00 9,522,900 65,369,900
22/02/2565 7.25 7.80 7.05 7.20 25,856,600 193,552,155
21/02/2565 6.60 7.45 6.45 7.25 22,153,200 155,325,050
18/02/2565 8.20 8.55 6.55 6.70 79,533,700 625,071,050
17/02/2565 6.05 7.80 6.05 7.80 48,155,000 353,047,330

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น