ข้อมูลราคาหลักทรัพย์
Email This Print This 

ราคาย้อนหลัง

เลือกช่วงวันที่:      จาก ถึง
ราคาย้อนหลังจาก 30 มีนาคม 2560 ถึง 28 มิถุนายน 2560

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(01/06/2560 ถึง 14/06/2560)
3.92 4.30 3.90 4.08 115,766,400 475,140,520
ก่อนหน้า 4 สัปดาห์
(03/05/2560 ถึง 31/05/2560)
3.80 4.16 3.50 3.92 89,989,000 475,140,520
ข้อมูลราคาย้อนหลัง
28/06/2560 4.04 4.04 3.98 4.00 2,084,600 475,140,520
27/06/2560 4.00 4.06 3.98 4.02 4,135,200 475,140,520
26/06/2560 4.12 4.12 3.96 4.00 12,598,600 475,140,520
23/06/2560 4.20 4.26 4.08 4.16 14,378,400 475,140,520
22/06/2560 4.26 4.30 4.16 4.20 15,651,600 475,140,520
21/06/2560 4.40 4.42 4.22 4.24 26,902,000 475,140,520
20/06/2560 4.40 4.56 4.36 4.36 57,850,900 475,140,520
19/06/2560 4.12 4.42 4.10 4.34 83,655,500 475,140,520
16/06/2560 4.08 4.18 4.08 4.10 10,112,400 475,140,520
15/06/2560 4.08 4.16 4.06 4.06 11,036,100 475,140,520
14/06/2560 3.94 4.10 3.92 4.08 15,048,100 475,140,520
13/06/2560 3.92 3.98 3.90 3.92 3,968,200 475,140,520
12/06/2560 4.04 4.04 3.90 3.92 7,316,100 475,140,520
09/06/2560 4.02 4.10 4.00 4.02 5,239,400 475,140,520
08/06/2560 4.14 4.16 4.02 4.02 13,169,500 475,140,520
07/06/2560 4.20 4.30 4.10 4.10 21,963,700 475,140,520
06/06/2560 4.10 4.24 4.08 4.18 21,844,300 475,140,520
05/06/2560 4.16 4.18 4.06 4.10 16,893,700 475,140,520
02/06/2560 4.02 4.06 3.96 4.06 8,216,300 475,140,520
01/06/2560 3.92 4.00 3.90 4.00 2,107,100 475,140,520
31/05/2560 3.96 4.02 3.84 3.92 4,715,300 475,140,520
30/05/2560 3.88 3.98 3.86 3.96 3,517,300 475,140,520
29/05/2560 3.84 3.94 3.82 3.88 4,688,300 475,140,520
26/05/2560 4.08 4.08 3.90 3.90 7,124,800 475,140,520
25/05/2560 4.08 4.16 4.04 4.08 8,603,200 475,140,520
24/05/2560 4.10 4.10 4.02 4.08 5,994,300 475,140,520
23/05/2560 3.92 4.12 3.90 4.10 20,189,300 475,140,520
22/05/2560 3.98 3.98 3.86 3.90 3,242,300 475,140,520
19/05/2560 3.70 3.98 3.70 3.96 11,043,800 475,140,520
18/05/2560 3.68 3.72 3.64 3.70 2,626,000 475,140,520
17/05/2560 3.66 3.72 3.62 3.68 2,466,100 475,140,520
16/05/2560 3.56 3.62 3.54 3.62 1,576,400 475,140,520
15/05/2560 3.58 3.62 3.52 3.54 1,675,300 475,140,520
12/05/2560 3.60 3.62 3.50 3.54 1,729,500 475,140,520
11/05/2560 3.72 3.72 3.58 3.60 3,908,400 475,140,520
09/05/2560 3.78 3.78 3.72 3.72 1,591,100 475,140,520
08/05/2560 3.80 3.82 3.78 3.78 540,000 475,140,520
05/05/2560 3.82 3.82 3.76 3.80 1,622,700 475,140,520
04/05/2560 3.82 3.84 3.80 3.82 1,230,500 475,140,520
03/05/2560 3.80 3.86 3.80 3.82 1,904,400 475,140,520
02/05/2560 3.76 3.80 3.74 3.78 1,420,400 475,140,520
28/04/2560 3.84 3.84 3.74 3.78 784,800 475,140,520
27/04/2560 3.80 3.86 3.76 3.82 1,388,600 475,140,520
26/04/2560 3.70 3.84 3.70 3.82 2,954,700 475,140,520
25/04/2560 3.84 3.88 3.58 3.72 5,817,200 475,140,520
24/04/2560 4.00 4.00 3.86 3.88 3,690,400 475,140,520
21/04/2560 4.14 4.14 3.92 3.96 12,935,900 475,140,520
20/04/2560 4.24 4.30 4.08 4.08 27,702,000 475,140,520
19/04/2560 4.04 4.34 4.04 4.28 98,547,200 475,140,520
18/04/2560 3.92 4.06 3.92 4.00 30,857,500 475,140,520
17/04/2560 3.88 3.94 3.82 3.88 11,984,000 475,140,520
12/04/2560 3.88 3.94 3.84 3.84 5,694,500 475,140,520
11/04/2560 3.98 3.98 3.84 3.86 5,212,800 475,140,520
10/04/2560 3.98 4.06 3.94 3.96 9,862,100 475,140,520
07/04/2560 3.90 3.96 3.86 3.96 5,331,800 475,140,520
05/04/2560 4.00 4.00 3.86 3.90 5,192,900 475,140,520
04/04/2560 3.90 4.04 3.90 4.00 8,881,000 475,140,520
03/04/2560 4.12 4.14 3.84 3.92 19,142,700 475,140,520
31/03/2560 3.86 4.10 3.80 4.10 25,846,200 475,140,520
30/03/2560 3.52 3.84 3.52 3.84 31,689,300 475,140,520