เลือกช่วงวันที่:      จาก ถึง
ราคาย้อนหลังจาก 19/02/2561 ถึง 18/05/2561

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ (หุ้น)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(20/04/2561 ถึง 04/05/2561)
3.92 4.10 3.82 4.00 1,077,757,500
ก่อนหน้า 4 สัปดาห์
(20/03/2561 ถึง 19/04/2561)
3.88 4.06 3.44 3.90 1,763,381,300
ข้อมูลราคาย้อนหลัง
18/05/2561 4.24 4.30 4.24 4.24 146,338,000
17/05/2561 4.22 4.24 4.18 4.24 122,201,700
16/05/2561 4.20 4.28 4.16 4.20 204,241,200
15/05/2561 4.24 4.26 4.16 4.22 116,558,200
14/05/2561 4.08 4.22 4.08 4.22 334,984,800
11/05/2561 4.08 4.10 4.02 4.06 95,498,800
10/05/2561 3.98 4.08 3.98 4.06 208,208,800
09/05/2561 4.00 4.00 3.94 3.96 120,599,800
08/05/2561 4.02 4.04 3.96 3.98 103,659,700
07/05/2561 4.14 4.18 4.08 4.08 239,377,900
04/05/2561 4.00 4.04 3.98 4.00 83,992,100
03/05/2561 4.00 4.06 3.98 4.00 64,115,100
02/05/2561 3.98 4.02 3.96 4.02 108,749,700
30/04/2561 3.90 3.98 3.90 3.96 96,838,800
27/04/2561 3.94 3.94 3.88 3.88 41,004,800
26/04/2561 3.90 3.96 3.88 3.90 73,007,100
25/04/2561 3.84 3.92 3.82 3.88 81,780,200
24/04/2561 3.98 4.02 3.88 3.88 104,717,500
23/04/2561 4.06 4.08 3.92 3.96 120,672,400
20/04/2561 3.92 4.10 3.90 4.06 302,879,800
19/04/2561 3.98 4.00 3.86 3.90 149,821,400
18/04/2561 3.76 4.00 3.74 3.98 241,776,600
17/04/2561 3.78 3.78 3.70 3.72 84,582,500
12/04/2561 3.66 3.76 3.64 3.76 67,123,600
11/04/2561 3.64 3.66 3.58 3.64 55,483,100
10/04/2561 3.48 3.62 3.44 3.62 94,238,300
09/04/2561 3.54 3.60 3.46 3.46 71,613,500
05/04/2561 3.52 3.58 3.48 3.58 128,446,600
04/04/2561 3.62 3.68 3.48 3.48 142,439,700
03/04/2561 3.70 3.70 3.60 3.60 121,928,900
02/04/2561 3.68 3.74 3.66 3.72 45,744,400
30/03/2561 3.82 3.84 3.64 3.74 168,250,700
29/03/2561 3.88 3.90 3.76 3.78 67,287,800
28/03/2561 3.94 3.98 3.86 3.86 98,986,000
27/03/2561 3.98 4.00 3.94 3.94 43,867,100
26/03/2561 3.98 4.00 3.96 3.96 19,529,600
23/03/2561 3.96 4.02 3.94 4.00 32,334,100
22/03/2561 3.98 4.06 3.98 4.00 46,690,500
21/03/2561 4.00 4.02 3.96 4.00 31,060,400
20/03/2561 3.88 4.00 3.88 3.98 52,176,500
19/03/2561 3.98 4.00 3.88 3.90 82,875,000
16/03/2561 4.08 4.08 4.00 4.00 37,978,100
15/03/2561 4.08 4.10 4.02 4.08 32,850,400
14/03/2561 4.02 4.10 4.02 4.08 65,369,600
13/03/2561 3.94 4.02 3.92 4.02 62,214,800
12/03/2561 3.98 3.98 3.88 3.94 47,454,300
09/03/2561 4.04 4.04 3.92 3.94 75,912,100
08/03/2561 3.86 4.06 3.84 4.04 113,625,000
07/03/2561 3.92 3.92 3.80 3.84 101,907,500
06/03/2561 4.06 4.10 3.92 3.92 110,190,600
05/03/2561 4.06 4.08 3.98 4.04 79,052,700
02/03/2561 4.12 4.12 4.06 4.08 71,478,800
28/02/2561 4.12 4.18 4.10 4.12 78,033,500
27/02/2561 4.24 4.24 4.12 4.12 141,564,300
26/02/2561 4.22 4.24 4.20 4.22 62,005,300
23/02/2561 4.20 4.24 4.16 4.20 68,182,500
22/02/2561 4.24 4.26 4.16 4.18 56,176,600
21/02/2561 4.30 4.30 4.22 4.22 48,196,500
20/02/2561 4.22 4.30 4.20 4.28 105,425,800
19/02/2561 4.24 4.24 4.20 4.22 40,648,300