ราคาหลักทรัพย์ย้อนหลัง

  1. หน้าหลัก
  2. นักลงทุนสัมพันธ์
  3. ข้อมูลราคาหลักทรัพย์
  4. ราคาหลักทรัพย์ย้อนหลัง
เลือกช่วงวันที่:
จาก : 04/12/2568 ถึง 05/03/2569
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(05/02/2569 ถึง 18/02/2569) 		30.75 32.00 30.50 31.75 34,861,151 1,086,222,599
ก่อนหน้า 4 สัปดาห์
(08/01/2569 ถึง 04/02/2569) 		29.50 31.00 28.50 30.75 44,984,254 1,359,290,424
ข้อมูลราคาย้อนหลัง
05/03/2569 29.75 30.00 28.75 29.75 7,466,182 218,401,915
04/03/2569 30.00 30.25 28.25 29.00 10,748,210 311,841,072
02/03/2569 30.25 31.00 30.00 30.75 7,554,568 231,121,398
27/02/2569 31.75 31.75 30.75 31.00 6,787,757 212,285,977
26/02/2569 32.00 32.00 31.50 31.75 2,062,222 65,516,705
25/02/2569 32.25 32.50 31.75 32.00 2,244,604 71,868,631
24/02/2569 31.25 32.50 31.25 32.25 5,037,498 160,909,395
23/02/2569 31.75 32.25 31.00 31.25 2,837,218 89,541,562
20/02/2569 31.75 32.00 31.50 32.00 3,418,596 108,622,100
19/02/2569 31.75 32.25 31.50 32.00 5,402,500 172,775,411
18/02/2569 31.50 31.75 31.00 31.75 2,934,941 92,180,240
17/02/2569 31.25 31.50 30.50 31.50 4,506,728 139,624,136
16/02/2569 31.25 31.25 31.00 31.25 925,309 28,869,806
13/02/2569 31.50 32.00 31.00 31.25 5,210,727 163,808,998
12/02/2569 31.25 31.75 31.00 31.50 4,103,622 128,700,039
11/02/2569 31.25 31.75 31.25 31.25 2,159,707 67,778,990
10/02/2569 31.00 31.50 31.00 31.50 6,304,062 196,681,056
09/02/2569 31.25 31.25 30.75 31.00 3,644,014 112,891,817
06/02/2569 31.00 31.00 30.50 30.50 3,128,743 95,848,381
05/02/2569 30.75 31.00 30.50 31.00 1,943,298 59,839,136
04/02/2569 30.50 30.75 30.25 30.75 1,604,398 49,044,966
03/02/2569 30.75 31.00 30.50 30.50 2,283,460 70,202,195
02/02/2569 30.50 30.75 30.25 30.75 1,776,672 54,276,593
30/01/2569 30.75 31.00 30.50 31.00 2,529,589 78,255,174
29/01/2569 30.75 31.00 30.50 30.75 2,149,178 66,078,122
28/01/2569 31.00 31.00 30.25 31.00 2,819,970 86,373,257
27/01/2569 30.75 31.00 30.50 31.00 2,883,036 88,830,822
26/01/2569 30.50 30.75 30.25 30.75 1,905,993 58,198,757
23/01/2569 31.00 31.00 30.25 30.50 1,953,638 59,859,478
22/01/2569 30.75 31.00 30.50 31.00 2,914,571 89,478,456
21/01/2569 30.75 31.00 30.50 30.75 2,734,702 84,096,800
20/01/2569 30.00 30.75 30.00 30.75 4,387,716 133,432,567
19/01/2569 30.00 30.00 29.50 30.00 2,451,676 72,964,526
16/01/2569 29.50 30.00 29.25 30.00 2,738,362 81,357,275
15/01/2569 29.00 29.50 29.00 29.50 1,803,092 52,874,204
14/01/2569 28.50 29.25 28.50 29.00 2,644,554 76,440,197
13/01/2569 29.00 29.00 28.50 28.75 1,578,119 45,441,467
12/01/2569 29.25 29.50 29.00 29.00 555,408 16,175,226
09/01/2569 29.50 29.75 29.25 29.25 698,369 20,533,582
08/01/2569 29.50 29.50 29.00 29.50 2,571,751 75,376,760
07/01/2569 29.50 29.75 29.50 29.75 765,550 22,698,361
06/01/2569 29.50 29.75 29.50 29.50 675,161 19,955,693
05/01/2569 29.75 29.75 29.25 29.75 2,621,449 77,427,225
30/12/2568 29.50 29.50 29.00 29.50 1,522,851 44,672,949
29/12/2568 29.50 29.75 29.00 29.75 3,163,209 92,444,728
26/12/2568 29.25 29.75 29.25 29.75 732,395 21,617,486
25/12/2568 29.75 29.75 29.25 29.50 710,351 20,953,329
24/12/2568 29.75 29.75 29.25 29.50 1,084,892 31,978,636
23/12/2568 29.00 29.75 29.00 29.75 2,500,193 73,746,091
22/12/2568 29.00 29.25 29.00 29.00 1,104,240 32,050,501
19/12/2568 29.00 29.25 28.75 28.75 2,172,298 62,664,596
18/12/2568 29.75 29.75 28.75 29.00 2,080,857 60,525,818
17/12/2568 29.50 30.00 29.25 29.50 2,596,446 76,770,331
16/12/2568 29.75 30.00 29.50 29.75 1,506,403 44,802,386
15/12/2568 29.75 30.00 29.50 29.75 1,402,266 41,735,830
12/12/2568 29.25 30.00 29.25 30.00 1,780,023 52,865,814
11/12/2568 29.50 29.50 29.25 29.25 347,986 10,196,158
09/12/2568 29.25 29.50 29.25 29.50 377,326 11,085,444
08/12/2568 29.25 29.50 29.00 29.50 1,678,644 49,132,306
04/12/2568 29.50 29.75 29.25 29.25 2,232,971 65,797,341

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น