ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 01 เมษายน 2563 ถึง 26 พฤษภาคม 2563
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (24/04/2563 to 12/05/2563) |
6.95 | 8.10 | 6.60 | 7.90 | 207,162,200 | 1,334,962,260 |
| ก่อนหน้า 4 สัปดาห์ (26/03/2563 to 23/04/2563) |
4.74 | 7.15 | 4.56 | 6.85 | 222,734,000 | 1,334,962,260 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 26/05/2563 | 8.95 | 9.20 | 8.90 | 8.90 | 17,586,900 | 158,821,895 |
| 25/05/2563 | 8.25 | 8.95 | 8.25 | 8.80 | 25,170,200 | 218,755,170 |
| 22/05/2563 | 8.25 | 8.55 | 8.05 | 8.20 | 15,918,800 | 132,107,495 |
| 21/05/2563 | 8.65 | 8.80 | 8.35 | 8.40 | 12,052,300 | 103,052,815 |
| 20/05/2563 | 8.55 | 8.70 | 8.45 | 8.55 | 11,867,400 | 101,772,945 |
| 19/05/2563 | 8.40 | 8.75 | 8.30 | 8.50 | 35,210,600 | 300,141,955 |
| 18/05/2563 | 8.40 | 8.50 | 8.20 | 8.30 | 25,629,300 | 213,798,400 |
| 15/05/2563 | 8.00 | 8.50 | 7.85 | 8.30 | 43,595,200 | 357,781,145 |
| 14/05/2563 | 7.95 | 8.20 | 7.80 | 7.95 | 11,060,900 | 88,251,040 |
| 13/05/2563 | 7.80 | 8.10 | 7.70 | 8.05 | 24,885,700 | 196,570,015 |
| 12/05/2563 | 7.20 | 8.10 | 7.15 | 7.90 | 85,692,600 | 661,651,505 |
| 11/05/2563 | 6.80 | 7.10 | 6.75 | 7.05 | 15,194,200 | 105,911,320 |
| 08/05/2563 | 6.75 | 6.90 | 6.60 | 6.70 | 6,688,200 | 45,150,240 |
| 07/05/2563 | 7.10 | 7.15 | 6.60 | 6.70 | 9,535,500 | 65,036,860 |
| 05/05/2563 | 7.10 | 7.20 | 6.95 | 7.10 | 7,407,300 | 52,500,585 |
| 30/04/2563 | 7.30 | 7.40 | 7.10 | 7.20 | 9,264,500 | 67,144,570 |
| 29/04/2563 | 7.10 | 7.30 | 7.10 | 7.20 | 8,629,300 | 62,033,215 |
| 28/04/2563 | 7.25 | 7.30 | 7.00 | 7.05 | 10,166,200 | 72,465,090 |
| 27/04/2563 | 7.45 | 7.50 | 7.15 | 7.20 | 14,962,500 | 109,061,015 |
| 24/04/2563 | 6.95 | 7.50 | 6.95 | 7.25 | 39,621,900 | 285,306,850 |
| 23/04/2563 | 6.80 | 6.90 | 6.75 | 6.85 | 8,257,600 | 56,197,500 |
| 22/04/2563 | 6.80 | 6.85 | 6.60 | 6.75 | 7,777,000 | 52,345,635 |
| 21/04/2563 | 6.75 | 7.00 | 6.70 | 6.90 | 8,555,400 | 58,422,025 |
| 20/04/2563 | 6.60 | 6.90 | 6.60 | 6.90 | 7,220,100 | 48,908,310 |
| 17/04/2563 | 6.65 | 6.70 | 6.45 | 6.65 | 7,677,900 | 50,436,305 |
| 16/04/2563 | 6.75 | 6.90 | 6.30 | 6.35 | 6,190,100 | 40,554,965 |
| 15/04/2563 | 6.95 | 7.15 | 6.80 | 6.85 | 8,512,200 | 59,440,965 |
| 14/04/2563 | 6.80 | 7.10 | 6.80 | 6.90 | 10,392,100 | 71,803,445 |
| 13/04/2563 | 6.60 | 6.80 | 6.50 | 6.65 | 10,227,800 | 68,464,120 |
| 10/04/2563 | 6.45 | 6.70 | 6.35 | 6.55 | 12,005,100 | 78,367,020 |
| 09/04/2563 | 6.40 | 6.80 | 6.25 | 6.35 | 14,893,200 | 97,191,530 |
| 08/04/2563 | 5.75 | 6.50 | 5.70 | 6.20 | 20,783,200 | 127,706,040 |
| 07/04/2563 | 5.65 | 5.90 | 5.50 | 5.80 | 17,311,000 | 99,782,260 |
| 03/04/2563 | 5.30 | 5.55 | 5.15 | 5.40 | 11,118,700 | 59,210,330 |
| 02/04/2563 | 5.15 | 5.30 | 5.05 | 5.25 | 8,163,800 | 42,337,355 |
| 01/04/2563 | 5.25 | 5.35 | 5.05 | 5.10 | 6,288,600 | 32,865,260 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น