ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่ :

จาก

ถึง

ราคาย้อนหลังจาก 30 มิ.ย. 2569 to 24 ก.ย. 2569

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 28/08/2569 ถึง 10/09/2569 )		 56.50 60.75 54.50 58.50 264,513,695 15,295,720,601
ก่อนหน้า 4 สัปดาห์
( 30/07/2569 ถึง 27/08/2569 )		 41.00 57.00 37.00 56.75 589,727,358 28,500,928,839
ข้อมูลราคาย้อนหลัง
24/09/2569 67.50 68.25 66.50 67.00 12,703,828 854,357,597
23/09/2569 67.25 69.50 66.00 67.50 33,276,015 2,256,734,589
22/09/2569 67.50 68.00 66.25 67.00 17,132,357 1,149,370,554
21/09/2569 65.50 67.25 65.00 67.25 16,980,605 1,123,493,557
18/09/2569 65.00 66.00 64.25 65.00 17,996,723 1,173,039,005
17/09/2569 65.75 66.25 64.25 65.00 16,763,159 1,093,418,742
16/09/2569 66.50 67.50 64.25 65.00 17,435,294 1,140,860,887
15/09/2569 66.25 67.75 65.50 66.50 32,995,143 2,206,789,729
14/09/2569 61.00 66.75 61.00 65.75 34,118,443 2,216,999,309
11/09/2569 59.75 66.75 59.50 66.00 98,532,628 6,312,264,204
10/09/2569 56.25 59.50 56.25 58.50 32,624,450 1,909,699,222
09/09/2569 56.00 57.25 55.75 56.25 19,529,079 1,100,733,971
08/09/2569 56.25 56.50 54.50 55.00 16,140,934 891,549,552
07/09/2569 57.75 57.75 55.50 56.25 23,047,548 1,296,522,721
04/09/2569 58.00 58.50 56.50 57.25 22,438,750 1,288,256,682
03/09/2569 59.50 60.00 57.00 57.25 24,393,095 1,417,785,427
02/09/2569 57.75 59.75 57.50 58.50 22,587,973 1,327,153,971
01/09/2569 60.75 60.75 57.25 57.75 35,934,396 2,092,071,641
31/08/2569 56.75 60.50 56.75 60.50 42,572,405 2,528,386,496
28/08/2569 56.50 58.50 56.25 57.00 25,245,065 1,443,560,918
27/08/2569 55.25 57.00 55.25 56.75 24,656,802 1,382,713,326
26/08/2569 55.50 55.75 54.25 54.50 20,001,551 1,097,142,511
25/08/2569 54.75 55.50 54.00 55.25 14,403,805 789,163,997
24/08/2569 54.25 55.50 53.75 54.75 13,516,323 738,407,611
21/08/2569 55.75 55.75 54.00 55.25 22,097,353 1,213,834,454
20/08/2569 57.00 57.00 54.00 55.25 32,740,441 1,820,030,650
19/08/2569 53.50 55.75 53.25 55.50 26,191,347 1,430,016,812
18/08/2569 53.00 54.75 51.75 53.75 38,701,684 2,066,058,209
17/08/2569 52.50 53.50 52.00 52.75 34,874,649 1,842,011,540
14/08/2569 49.25 52.50 49.00 51.75 48,109,283 2,446,409,539
13/08/2569 46.00 48.50 45.75 47.75 58,358,193 2,765,171,727
11/08/2569 43.75 45.75 43.50 44.50 23,874,284 1,070,142,828
10/08/2569 44.25 44.50 43.25 43.75 13,025,117 570,761,973
07/08/2569 42.75 43.75 42.50 43.25 15,829,615 682,904,182
06/08/2569 44.50 44.50 42.75 43.00 24,800,799 1,077,910,091
05/08/2569 44.25 45.50 44.25 44.75 33,193,460 1,487,642,551
04/08/2569 44.75 45.00 42.75 43.00 22,385,096 982,457,758
03/08/2569 42.25 44.50 41.75 44.50 32,535,466 1,422,738,058
31/07/2569 39.75 43.00 39.25 42.00 48,816,670 2,022,412,476
30/07/2569 41.00 41.00 37.00 37.75 41,615,420 1,592,998,546
27/07/2569 41.50 42.00 41.00 41.50 10,481,207 436,630,518
24/07/2569 41.50 42.00 41.00 42.00 10,985,365 456,200,767
23/07/2569 42.25 42.25 41.50 41.75 16,168,782 677,829,459
22/07/2569 42.25 42.50 40.75 41.75 31,284,185 1,307,609,605
21/07/2569 42.00 42.25 41.50 41.50 22,729,177 949,275,899
20/07/2569 40.25 41.75 39.50 41.25 30,447,021 1,237,929,334
17/07/2569 43.25 43.50 40.25 41.25 41,268,497 1,723,805,266
16/07/2569 44.75 45.25 43.25 44.25 17,535,542 772,325,167
15/07/2569 45.50 46.00 44.50 45.25 22,728,990 1,026,926,992
14/07/2569 42.25 45.00 42.25 45.00 34,299,398 1,499,707,100
13/07/2569 42.25 44.75 41.75 44.25 29,851,297 1,293,037,455
10/07/2569 41.00 42.50 40.75 42.50 27,257,390 1,142,636,171
09/07/2569 38.00 40.75 37.75 40.75 29,631,049 1,169,002,568
08/07/2569 39.00 39.50 36.25 36.75 25,531,355 965,716,721
07/07/2569 39.75 39.75 38.50 39.25 14,371,141 562,359,795
06/07/2569 39.50 40.25 39.25 40.00 16,098,129 639,773,103
03/07/2569 39.75 40.00 38.75 39.00 17,136,073 674,355,642
02/07/2569 40.50 40.50 39.00 39.50 23,004,955 908,545,539
01/07/2569 41.75 42.25 40.50 40.75 17,262,825 711,159,456
30/06/2569 39.00 41.75 39.00 41.75 43,606,006 1,780,861,394
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น