ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่ :

จาก

ถึง

ราคาย้อนหลังจาก 02 พ.ย. 2564 to 28 ม.ค. 2565

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 30/12/2564 ถึง 14/01/2565 )
88.50 89.50 81.50 82.00 128,195,900 10,927,550,800
ก่อนหน้า 4 สัปดาห์
( 30/11/2564 ถึง 29/12/2564 )
91.00 94.00 86.50 89.00 182,655,700 16,550,390,100
ข้อมูลราคาย้อนหลัง
28/01/2565 75.00 75.00 70.50 70.50 28,162,000 2,035,489,675
27/01/2565 74.00 75.00 73.25 75.00 16,122,400 1,195,824,625
26/01/2565 76.00 76.75 75.00 76.25 23,906,300 1,819,099,575
25/01/2565 73.00 75.25 73.00 74.75 15,579,700 1,161,212,350
24/01/2565 75.00 75.50 73.25 73.50 11,918,600 880,696,875
21/01/2565 74.75 76.25 74.25 75.00 12,018,800 902,750,575
20/01/2565 77.25 77.75 75.50 75.75 16,017,900 1,223,188,475
19/01/2565 78.25 78.25 76.25 76.50 27,025,900 2,075,737,450
18/01/2565 82.25 82.25 79.25 79.75 18,469,600 1,477,762,150
17/01/2565 82.25 83.25 81.75 82.00 7,893,500 649,900,150
14/01/2565 83.75 84.00 81.50 82.00 18,165,400 1,493,199,275
13/01/2565 85.00 85.25 84.25 84.25 6,552,100 554,345,100
12/01/2565 85.75 86.25 84.75 84.75 8,623,100 737,369,675
11/01/2565 85.25 85.50 84.00 84.75 8,616,300 728,245,750
10/01/2565 85.25 86.25 84.50 85.00 13,299,400 1,135,698,950
07/01/2565 84.25 85.00 83.50 84.00 10,259,300 864,528,800
06/01/2565 85.50 86.25 83.50 84.00 31,009,000 2,625,711,825
05/01/2565 89.00 89.25 87.50 88.50 8,453,900 746,082,525
04/01/2565 88.00 89.00 85.75 88.50 13,391,500 1,173,566,350
30/12/2564 88.50 89.50 88.00 88.00 9,825,900 868,802,550
29/12/2564 90.25 90.50 88.25 89.00 10,700,400 953,288,500
28/12/2564 90.50 91.25 89.50 89.50 6,214,800 560,808,325
27/12/2564 90.00 90.75 89.75 90.00 2,248,300 202,940,525
24/12/2564 90.25 90.50 89.50 90.00 3,177,600 286,141,025
23/12/2564 90.00 90.75 89.50 90.00 5,585,100 503,171,775
22/12/2564 89.25 91.25 88.75 89.50 11,128,900 1,001,928,925
21/12/2564 89.25 89.75 88.00 88.75 6,154,700 546,860,350
20/12/2564 89.50 90.50 88.25 88.50 8,234,900 731,742,400
17/12/2564 92.00 92.50 89.50 90.00 11,955,400 1,080,080,150
16/12/2564 91.75 93.00 90.75 92.25 10,742,700 988,084,675
15/12/2564 92.50 92.75 90.75 91.25 6,133,400 560,556,175
14/12/2564 92.75 93.25 91.75 92.25 5,765,200 532,385,200
13/12/2564 93.25 93.75 92.00 93.00 4,159,500 386,125,275
09/12/2564 92.50 94.00 92.00 93.00 8,993,100 838,002,625
08/12/2564 92.75 93.00 92.00 92.00 7,585,900 701,854,975
07/12/2564 90.25 92.75 90.00 92.00 11,799,500 1,082,754,825
03/12/2564 90.25 91.50 89.25 89.75 7,788,800 703,279,700
02/12/2564 89.50 90.75 88.50 89.75 10,508,200 942,919,550
01/12/2564 92.50 93.00 86.50 90.25 25,973,300 2,305,341,300
30/11/2564 91.00 93.25 90.75 92.00 17,806,000 1,642,123,825
29/11/2564 91.00 92.25 90.00 90.25 7,033,900 639,557,100
26/11/2564 91.75 92.00 89.75 91.00 9,522,300 864,078,425
25/11/2564 92.25 93.00 91.50 92.00 7,406,400 681,430,825
24/11/2564 92.25 92.25 90.75 91.75 6,576,200 601,200,500
23/11/2564 93.00 93.00 91.00 92.00 5,338,500 490,765,300
22/11/2564 92.00 92.75 91.75 92.25 4,375,400 403,606,550
19/11/2564 92.00 93.00 91.00 91.50 7,991,300 733,993,100
18/11/2564 92.50 92.50 91.00 91.75 6,879,300 630,788,850
17/11/2564 92.75 93.25 92.00 92.75 6,402,600 592,222,575
16/11/2564 93.25 95.00 92.25 93.00 14,921,100 1,396,011,750
15/11/2564 91.25 93.50 90.75 92.50 18,603,200 1,721,565,375
12/11/2564 92.25 93.25 90.25 90.75 15,404,400 1,410,472,850
11/11/2564 90.75 92.00 89.25 91.00 15,640,500 1,419,416,800
10/11/2564 87.75 91.50 87.50 90.50 32,872,600 2,967,517,300
09/11/2564 85.75 87.75 85.75 86.75 11,672,300 1,012,290,775
08/11/2564 89.00 89.00 85.25 85.25 13,333,900 1,149,439,700
05/11/2564 89.50 90.00 87.75 89.00 7,320,500 649,949,200
04/11/2564 88.75 89.50 88.50 89.25 10,692,100 951,138,450
03/11/2564 89.25 90.50 87.00 88.00 15,241,300 1,349,783,475
02/11/2564 88.75 92.25 88.25 89.00 28,871,500 2,596,466,875
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น