เลือกช่วงวันที่:      จาก ถึง
ราคาย้อนหลังจาก 25/04/2561 ถึง 20/07/2561

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ (หุ้น)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(22/06/2561 ถึง 06/07/2561)
3.96 4.02 3.46 3.80 971,624,200
ก่อนหน้า 4 สัปดาห์
(24/05/2561 ถึง 21/06/2561)
4.40 4.42 3.94 3.96 1,949,070,300
ข้อมูลราคาย้อนหลัง
20/07/2561 4.02 4.10 4.02 4.08 97,447,600
19/07/2561 3.98 4.04 3.96 4.00 39,634,100
18/07/2561 4.00 4.02 3.96 3.96 30,777,200
17/07/2561 3.96 4.00 3.94 4.00 34,787,900
16/07/2561 4.02 4.02 3.96 3.96 29,643,600
13/07/2561 3.96 4.06 3.94 4.02 88,787,700
12/07/2561 3.90 3.96 3.86 3.94 64,328,600
11/07/2561 3.90 3.92 3.86 3.92 26,358,200
10/07/2561 3.92 3.98 3.88 3.94 51,090,500
09/07/2561 3.84 3.96 3.82 3.90 80,856,000
06/07/2561 3.76 3.86 3.70 3.80 55,115,300
05/07/2561 3.82 3.84 3.74 3.76 47,372,900
04/07/2561 3.90 3.90 3.78 3.84 75,961,500
03/07/2561 3.80 3.96 3.78 3.92 139,585,000
29/06/2561 3.74 3.76 3.46 3.66 246,752,000
28/06/2561 3.86 3.88 3.68 3.72 143,721,100
27/06/2561 3.92 3.96 3.84 3.86 70,245,700
26/06/2561 3.88 3.92 3.82 3.90 83,920,300
25/06/2561 4.02 4.02 3.88 3.92 57,646,900
22/06/2561 3.96 4.02 3.96 4.00 51,303,500
21/06/2561 4.04 4.04 3.94 3.96 76,013,700
20/06/2561 4.00 4.08 3.96 4.04 104,590,000
19/06/2561 4.10 4.12 3.96 3.98 172,871,300
18/06/2561 4.18 4.20 4.12 4.14 68,658,600
15/06/2561 4.20 4.26 4.18 4.22 47,739,800
14/06/2561 4.22 4.22 4.16 4.22 106,780,800
13/06/2561 4.22 4.28 4.14 4.24 156,363,100
12/06/2561 4.24 4.26 4.20 4.22 79,397,700
11/06/2561 4.26 4.28 4.22 4.24 71,851,400
08/06/2561 4.28 4.32 4.24 4.28 50,061,800
07/06/2561 4.28 4.32 4.24 4.28 94,392,900
06/06/2561 4.34 4.36 4.24 4.26 117,494,800
05/06/2561 4.28 4.36 4.24 4.36 97,440,700
04/06/2561 4.36 4.40 4.30 4.30 82,646,000
01/06/2561 4.36 4.40 4.32 4.34 66,582,400
31/05/2561 4.28 4.40 4.26 4.40 140,233,800
30/05/2561 4.32 4.34 4.18 4.24 180,752,700
28/05/2561 4.36 4.38 4.32 4.36 47,352,400
25/05/2561 4.34 4.38 4.30 4.38 87,225,800
24/05/2561 4.40 4.42 4.30 4.34 100,620,600
23/05/2561 4.30 4.40 4.28 4.40 220,677,400
22/05/2561 4.32 4.32 4.28 4.30 75,766,600
21/05/2561 4.26 4.32 4.24 4.32 179,217,600
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