เลือกช่วงวันที่:      จาก ถึง
ราคาย้อนหลังจาก 27/06/2561 ถึง 24/09/2561

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ (หุ้น)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(28/08/2561 ถึง 10/09/2561)
3.96 4.12 3.92 3.98 772,763,300
ก่อนหน้า 4 สัปดาห์
(26/07/2561 ถึง 27/08/2561)
4.04 4.06 3.60 3.94 1,492,426,000
ข้อมูลราคาย้อนหลัง
24/09/2561 4.30 4.32 4.24 4.24 53,144,900
21/09/2561 4.32 4.40 4.30 4.32 207,070,800
20/09/2561 4.32 4.34 4.24 4.28 115,567,300
19/09/2561 4.32 4.36 4.26 4.30 191,691,400
18/09/2561 4.06 4.28 4.06 4.28 366,792,000
17/09/2561 4.06 4.08 4.04 4.06 46,067,800
14/09/2561 4.08 4.10 4.06 4.08 80,250,100
13/09/2561 4.00 4.06 4.00 4.06 97,440,800
12/09/2561 3.98 3.98 3.92 3.96 23,369,300
11/09/2561 4.00 4.02 3.94 3.94 25,300,500
10/09/2561 4.00 4.02 3.98 3.98 18,498,700
07/09/2561 3.98 4.04 3.96 4.00 39,806,400
06/09/2561 3.96 4.02 3.94 3.98 59,496,600
05/09/2561 4.04 4.06 3.94 3.98 109,249,000
04/09/2561 4.06 4.12 4.04 4.08 80,165,000
03/09/2561 4.02 4.08 4.00 4.06 89,531,000
31/08/2561 4.02 4.06 4.00 4.02 44,320,100
30/08/2561 3.98 4.06 3.96 4.04 166,602,300
29/08/2561 3.96 4.00 3.92 4.00 59,895,200
28/08/2561 3.96 4.00 3.92 3.94 105,199,000
27/08/2561 3.82 3.94 3.82 3.94 127,555,200
24/08/2561 3.84 3.84 3.80 3.82 41,118,700
23/08/2561 3.74 3.84 3.74 3.84 78,137,800
22/08/2561 3.80 3.80 3.72 3.74 50,053,600
21/08/2561 3.82 3.84 3.74 3.78 41,864,300
20/08/2561 3.80 3.84 3.76 3.80 69,072,500
17/08/2561 3.74 3.80 3.72 3.78 71,419,400
16/08/2561 3.62 3.74 3.60 3.70 100,899,100
15/08/2561 3.72 3.74 3.60 3.60 150,874,400
14/08/2561 3.78 3.84 3.74 3.74 120,540,600
10/08/2561 3.88 3.90 3.84 3.86 40,702,600
09/08/2561 3.90 3.92 3.86 3.88 42,218,700
08/08/2561 3.96 3.98 3.86 3.90 85,910,100
07/08/2561 3.94 4.00 3.92 3.96 37,550,200
06/08/2561 4.00 4.02 3.92 3.94 34,267,800
03/08/2561 3.98 4.00 3.96 4.00 13,785,700
02/08/2561 4.00 4.06 3.94 3.98 92,881,800
01/08/2561 3.92 4.02 3.92 4.00 114,710,400
31/07/2561 4.00 4.02 3.90 3.92 124,835,700
26/07/2561 4.04 4.06 3.98 4.00 54,027,400
25/07/2561 4.02 4.08 3.98 4.04 49,323,100
24/07/2561 4.08 4.10 3.98 4.00 43,048,400
23/07/2561 4.06 4.08 4.02 4.06 23,605,300
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