ราคาย้อนหลัง

เลือกช่วงวันที่:

จาก ถึง

ราคาย้อนหลัง จาก 30 มีนาคม 2565 ถึง 01 กรกฎาคม 2565

วันที่
ราคาเปิด
สูงสุด
ต่ำสุด
ราคาปิด
ปริมาณซื้อขาย (หุ้น)
Value('000 Baht)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(06/06/2565 ถึง 17/06/2565)
35.25 35.25 32.75 34.25 95,697,242 3,262,050,450
ก่อนหน้า 4 สัปดาห์
(05/05/2565 ถึง 02/06/2565)
32.50 35.50 29.75 35.50 253,841,696 8,305,186,800
ข้อมูลราคาย้อนหลัง
01/07/2565 35.50 36.25 35.25 36.00 17,039,790 611,327,300
30/06/2565 35.25 35.75 34.75 35.00 11,054,093 388,793,425
29/06/2565 35.75 35.75 35.25 35.25 7,255,512 256,573,800
28/06/2565 36.75 36.75 35.75 36.00 10,314,035 373,802,200
27/06/2565 37.00 37.25 36.50 36.75 12,684,398 463,516,950
24/06/2565 36.00 37.00 36.00 36.50 23,169,218 844,577,575
23/06/2565 35.50 35.75 35.25 35.75 8,119,895 288,769,000
22/06/2565 35.50 36.00 34.75 35.25 11,644,168 411,071,700
21/06/2565 35.75 36.00 35.25 35.50 9,764,392 341,666,075
20/06/2565 34.50 36.25 34.25 35.50 26,534,589 940,466,450
17/06/2565 33.00 34.75 33.00 34.25 27,229,001 930,258,975
16/06/2565 33.75 34.00 32.75 33.00 10,395,035 346,302,000
15/06/2565 34.00 34.00 33.00 33.50 6,037,006 202,024,250
14/06/2565 33.50 34.00 33.25 33.75 4,012,568 135,029,325
13/06/2565 34.50 34.50 33.25 33.75 6,644,339 224,001,925
10/06/2565 34.50 34.75 34.25 34.75 7,730,386 267,301,825
09/06/2565 35.00 35.00 34.25 34.75 5,707,697 197,169,400
08/06/2565 34.25 35.00 34.00 34.75 10,532,650 363,638,300
07/06/2565 34.75 34.75 33.50 34.00 9,249,100 313,508,700
06/06/2565 35.25 35.25 34.00 34.75 8,159,460 282,815,750
02/06/2565 35.00 35.50 34.75 35.50 9,536,606 336,006,500
01/06/2565 34.25 35.50 34.25 35.00 22,078,122 769,472,550
31/05/2565 34.25 34.75 34.00 34.50 23,689,408 814,487,300
30/05/2565 34.00 35.00 33.75 34.50 19,767,446 682,542,050
27/05/2565 33.25 33.75 33.00 33.50 9,351,954 312,727,175
26/05/2565 33.25 33.25 32.75 33.00 5,286,675 174,654,600
25/05/2565 33.25 33.50 32.75 33.00 4,748,362 157,442,475
24/05/2565 33.25 33.50 33.00 33.25 5,554,039 177,768,975
23/05/2565 33.00 33.25 32.75 33.25 6,184,884 204,269,225
20/05/2565 33.00 33.25 32.75 33.00 6,585,300 216,490,600
19/05/2565 32.25 33.00 32.25 33.00 8,576,400 279,795,175
18/05/2565 33.00 33.50 32.50 33.00 8,520,100 280,623,875
17/05/2565 32.50 33.25 32.50 33.00 9,146,400 300,527,575
13/05/2565 32.25 33.50 32.00 32.25 22,249,800 723,082,225
12/05/2565 31.25 32.00 31.00 31.75 15,754,600 498,249,225
11/05/2565 31.25 31.75 31.00 31.50 8,662,000 271,607,925
10/05/2565 29.75 31.50 29.75 31.25 16,768,900 516,454,350
09/05/2565 30.75 30.75 29.75 29.75 18,721,700 562,966,500
06/05/2565 31.50 31.75 30.25 31.00 20,703,000 639,763,850
05/05/2565 32.50 33.00 31.75 32.00 11,956,000 386,254,650
03/05/2565 32.00 32.50 31.75 32.50 6,693,700 215,997,125
29/04/2565 32.25 32.75 32.25 32.50 4,043,100 131,391,700
28/04/2565 32.00 32.50 31.50 32.25 8,778,400 282,283,475
27/04/2565 32.00 32.25 31.50 32.00 7,556,600 240,074,625
26/04/2565 33.25 33.25 32.00 32.00 13,227,800 429,001,125
25/04/2565 33.00 33.50 32.75 33.25 9,243,800 306,181,475
22/04/2565 33.50 33.75 33.00 33.25 6,097,100 203,026,900
21/04/2565 33.00 34.00 32.75 33.50 11,839,800 395,893,225
20/04/2565 33.00 33.50 32.75 33.00 6,308,400 208,784,000
19/04/2565 32.75 33.25 32.50 32.50 6,766,600 221,775,900
18/04/2565 32.75 33.50 32.50 32.75 8,673,800 285,874,975
12/04/2565 32.75 33.25 32.50 32.75 7,100,400 233,451,375
11/04/2565 32.75 33.00 32.25 32.75 8,959,600 290,689,375
08/04/2565 32.75 33.25 32.75 32.75 4,333,200 142,585,350
07/04/2565 33.00 33.00 32.25 32.75 16,103,100 526,279,925
05/04/2565 33.50 34.00 33.00 33.25 14,069,300 468,266,625
04/04/2565 34.00 34.25 33.50 33.50 8,928,400 300,923,975
01/04/2565 35.00 35.25 33.75 34.00 22,448,800 765,691,950
31/03/2565 35.50 35.50 34.75 35.25 7,094,000 249,233,725
30/03/2565 34.75 35.75 34.50 35.25 16,202,300 571,526,250

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น