ราคาหลักทรัพย์ย้อนหลัง
เลือกช่วงวันที่:
ราคาหลักทรัพย์ย้อนหลังจาก : 29 เม.ย. 2567 ถึง 26 ก.ค. 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
---|---|---|---|---|---|---|
ข้อมูลสรุป | ||||||
ก่อนหน้า 2 สัปดาห์
( 28 มิถุนายน 2567 ถึง 11 กรกฎาคม 2567 ) |
14.10 | 14.10 | 12.20 | 13.20 | 40,414,044 | 523,376,020 |
ก่อนหน้า 4 สัปดาห์
( 30 พฤษภาคม 2567 ถึง 27 มิถุนายน 2567 ) |
15.50 | 16.10 | 12.90 | 14.10 | 55,203,772 | 800,809,440 |
ข้อมูลราคาย้อนหลัง | ||||||
12.20 | 12.50 | 12.20 | 12.40 | 1,604,969 | 19,821,030 | |
12.30 | 12.50 | 12.10 | 12.20 | 899,300 | 11,015,020 | |
12.00 | 12.50 | 12.00 | 12.30 | 1,537,032 | 18,778,470 | |
12.60 | 12.70 | 12.10 | 12.10 | 2,809,147 | 34,631,820 | |
12.80 | 13.10 | 12.60 | 12.80 | 2,655,614 | 34,065,850 | |
12.60 | 12.80 | 12.20 | 12.80 | 5,165,257 | 64,686,640 | |
12.50 | 12.60 | 12.40 | 12.50 | 3,812,495 | 47,611,590 | |
13.20 | 13.20 | 12.60 | 12.60 | 4,352,173 | 55,892,120 | |
13.20 | 13.30 | 12.80 | 13.10 | 2,602,793 | 33,858,210 | |
13.20 | 13.50 | 13.10 | 13.30 | 2,669,348 | 35,559,730 | |
13.10 | 13.40 | 13.10 | 13.20 | 3,081,116 | 40,896,250 | |
12.80 | 13.10 | 12.60 | 13.00 | 4,227,650 | 54,376,520 | |
13.20 | 13.20 | 12.80 | 12.90 | 4,023,076 | 52,144,470 | |
12.80 | 13.30 | 12.80 | 13.20 | 5,986,760 | 78,522,260 | |
12.60 | 12.80 | 12.20 | 12.70 | 9,022,692 | 112,671,560 | |
12.70 | 12.70 | 12.40 | 12.60 | 3,731,574 | 46,787,890 | |
13.40 | 13.40 | 12.40 | 12.60 | 2,965,641 | 38,060,260 | |
13.50 | 13.50 | 13.10 | 13.30 | 2,306,331 | 30,611,250 | |
13.60 | 13.90 | 13.40 | 13.40 | 1,223,997 | 16,643,970 | |
14.10 | 14.10 | 13.40 | 13.60 | 3,845,207 | 52,661,590 | |
13.90 | 14.20 | 13.80 | 14.10 | 3,649,377 | 51,394,460 | |
14.30 | 14.30 | 13.80 | 14.00 | 3,601,598 | 50,294,070 | |
14.00 | 14.20 | 13.90 | 14.20 | 2,604,281 | 36,559,770 | |
13.60 | 14.00 | 13.40 | 13.80 | 4,260,671 | 58,403,840 | |
13.20 | 13.70 | 12.90 | 13.60 | 4,171,019 | 55,891,080 | |
13.30 | 13.30 | 13.00 | 13.10 | 2,452,833 | 32,298,910 | |
14.50 | 14.50 | 12.90 | 13.40 | 8,808,175 | 118,235,320 | |
15.10 | 15.20 | 14.50 | 14.60 | 2,464,117 | 36,361,000 | |
15.30 | 15.40 | 15.10 | 15.10 | 935,182 | 14,184,880 | |
15.80 | 15.80 | 15.30 | 15.30 | 1,400,205 | 21,744,300 | |
15.90 | 16.10 | 15.80 | 15.80 | 3,194,361 | 50,774,150 | |
15.60 | 15.90 | 15.50 | 15.70 | 4,505,375 | 70,729,360 | |
15.60 | 15.70 | 15.40 | 15.50 | 2,598,983 | 40,393,530 | |
15.70 | 15.70 | 15.30 | 15.40 | 1,717,449 | 26,515,390 | |
15.40 | 15.60 | 15.30 | 15.40 | 1,460,527 | 22,546,050 | |
15.50 | 15.60 | 15.20 | 15.20 | 1,399,165 | 21,469,710 | |
15.60 | 15.60 | 15.30 | 15.40 | 1,182,101 | 18,240,660 | |
15.90 | 15.90 | 15.40 | 15.40 | 1,304,379 | 20,408,050 | |
15.40 | 15.80 | 15.40 | 15.80 | 2,154,163 | 33,731,480 | |
15.50 | 15.50 | 15.30 | 15.40 | 1,339,811 | 20,633,430 | |
15.70 | 15.70 | 15.50 | 15.60 | 889,828 | 13,869,840 | |
15.50 | 15.90 | 15.50 | 15.70 | 1,563,515 | 24,527,740 | |
15.60 | 15.60 | 15.40 | 15.50 | 1,558,042 | 24,143,070 | |
15.60 | 15.70 | 15.40 | 15.60 | 1,304,886 | 20,262,080 | |
15.60 | 15.80 | 15.40 | 15.70 | 987,698 | 15,374,660 | |
15.80 | 15.80 | 15.50 | 15.60 | 1,523,084 | 23,764,820 | |
16.00 | 16.00 | 15.80 | 15.80 | 989,935 | 15,708,810 | |
16.00 | 16.10 | 15.90 | 16.00 | 1,522,550 | 24,343,390 | |
16.00 | 16.10 | 15.80 | 15.90 | 2,470,300 | 39,315,850 | |
15.90 | 15.90 | 15.70 | 15.90 | 2,335,400 | 36,960,610 | |
15.90 | 16.10 | 15.80 | 15.80 | 1,760,404 | 28,013,340 | |
16.20 | 16.20 | 15.80 | 15.80 | 2,806,176 | 44,662,180 | |
16.30 | 16.30 | 16.10 | 16.10 | 1,961,519 | 31,689,250 | |
16.70 | 16.80 | 16.10 | 16.40 | 6,796,283 | 110,858,100 | |
16.70 | 16.80 | 16.50 | 16.70 | 869,477 | 14,505,510 | |
16.50 | 16.80 | 16.50 | 16.60 | 1,092,347 | 18,170,920 | |
16.80 | 17.00 | 16.70 | 16.80 | 1,111,714 | 18,683,050 | |
16.70 | 17.00 | 16.70 | 16.80 | 1,508,381 | 25,443,760 | |
16.80 | 17.00 | 16.80 | 16.90 | 1,622,826 | 27,361,400 | |
16.50 | 16.90 | 16.50 | 16.80 | 1,700,671 | 28,562,610 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น