ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 01 เมษายน 2562 ถึง 24 พฤษภาคม 2562
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (24/04/2562 to 09/05/2562) |
10.10 | 11.60 | 9.55 | 9.60 | 233,056,800 | 1,792,198,790 |
| ก่อนหน้า 4 สัปดาห์ (22/03/2562 to 23/04/2562) |
9.90 | 10.60 | 9.20 | 10.00 | 184,694,300 | 1,792,198,790 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 24/05/2562 | 8.00 | 8.30 | 7.95 | 8.15 | 12,194,700 | 98,775,260 |
| 23/05/2562 | 8.25 | 8.35 | 7.95 | 7.95 | 8,672,700 | 70,062,235 |
| 22/05/2562 | 8.05 | 8.40 | 8.05 | 8.30 | 10,928,900 | 90,010,425 |
| 21/05/2562 | 8.25 | 8.30 | 7.85 | 7.95 | 13,937,800 | 112,240,010 |
| 17/05/2562 | 8.55 | 8.70 | 8.35 | 8.40 | 7,946,800 | 67,616,510 |
| 16/05/2562 | 8.75 | 8.80 | 8.20 | 8.50 | 13,982,600 | 118,201,505 |
| 15/05/2562 | 8.55 | 8.90 | 8.55 | 8.75 | 27,430,100 | 239,603,915 |
| 14/05/2562 | 8.65 | 8.70 | 8.50 | 8.50 | 13,889,400 | 118,974,990 |
| 13/05/2562 | 8.95 | 9.05 | 8.65 | 8.75 | 22,906,400 | 202,400,020 |
| 10/05/2562 | 9.60 | 9.70 | 8.80 | 9.05 | 65,796,600 | 597,701,490 |
| 09/05/2562 | 10.20 | 10.20 | 9.55 | 9.60 | 27,532,200 | 272,509,750 |
| 08/05/2562 | 10.30 | 10.50 | 10.20 | 10.20 | 15,052,800 | 155,557,070 |
| 07/05/2562 | 10.90 | 11.10 | 10.80 | 10.90 | 19,268,900 | 210,452,520 |
| 03/05/2562 | 11.30 | 11.60 | 11.10 | 11.20 | 26,835,800 | 304,592,180 |
| 02/05/2562 | 10.80 | 11.40 | 10.70 | 11.30 | 30,911,500 | 342,914,450 |
| 30/04/2562 | 10.50 | 11.00 | 10.50 | 10.80 | 47,086,800 | 507,646,070 |
| 29/04/2562 | 10.30 | 10.50 | 10.30 | 10.40 | 10,280,900 | 106,622,020 |
| 26/04/2562 | 10.30 | 10.40 | 10.20 | 10.30 | 6,254,800 | 64,401,850 |
| 25/04/2562 | 10.50 | 10.70 | 10.20 | 10.30 | 32,620,900 | 340,625,810 |
| 24/04/2562 | 10.10 | 10.40 | 9.95 | 10.30 | 17,212,200 | 175,390,775 |
| 23/04/2562 | 10.10 | 10.20 | 10.00 | 10.00 | 4,271,700 | 43,045,530 |
| 22/04/2562 | 10.10 | 10.20 | 10.00 | 10.10 | 6,732,700 | 67,840,740 |
| 19/04/2562 | 10.10 | 10.20 | 10.00 | 10.00 | 6,022,900 | 60,802,860 |
| 18/04/2562 | 10.30 | 10.60 | 10.20 | 10.20 | 19,224,500 | 198,692,300 |
| 17/04/2562 | 9.80 | 10.20 | 9.80 | 10.20 | 30,681,400 | 306,412,180 |
| 12/04/2562 | 9.35 | 9.75 | 9.35 | 9.70 | 19,789,700 | 189,794,710 |
| 11/04/2562 | 9.35 | 9.45 | 9.35 | 9.35 | 3,777,700 | 35,371,090 |
| 10/04/2562 | 9.30 | 9.50 | 9.30 | 9.35 | 6,574,000 | 61,611,300 |
| 09/04/2562 | 9.40 | 9.40 | 9.20 | 9.30 | 6,135,200 | 57,038,935 |
| 05/04/2562 | 9.45 | 9.50 | 9.35 | 9.35 | 2,250,500 | 21,161,350 |
| 04/04/2562 | 9.35 | 9.55 | 9.30 | 9.40 | 10,496,900 | 99,114,135 |
| 03/04/2562 | 9.40 | 9.45 | 9.30 | 9.30 | 4,359,200 | 40,762,960 |
| 02/04/2562 | 9.35 | 9.45 | 9.25 | 9.35 | 9,241,700 | 86,483,470 |
| 01/04/2562 | 9.45 | 9.50 | 9.30 | 9.30 | 5,624,400 | 52,809,780 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น