ราคาหลักทรัพย์ย้อนหลัง

เลือกช่วงวันที่ :

จาก

ถึง

ราคาย้อนหลังจาก 23 ก.พ. 2569 to 26 พ.ค. 2569

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 27/04/2569 ถึง 12/05/2569 )		 29.75 34.00 29.50 31.00 282,036,363 9,018,046,570
ก่อนหน้า 4 สัปดาห์
( 24/03/2569 ถึง 24/04/2569 )		 21.70 30.50 20.40 29.25 679,914,657 16,730,200,547
ข้อมูลราคาย้อนหลัง
26/05/2569 34.75 35.75 34.50 34.75 28,949,274 1,016,509,745
25/05/2569 35.75 35.75 34.50 34.50 35,886,807 1,261,625,844
22/05/2569 32.50 35.25 32.25 34.75 46,517,852 1,584,160,733
21/05/2569 33.75 33.75 32.25 32.50 21,280,581 698,308,056
20/05/2569 31.50 33.00 31.50 32.75 30,060,237 972,448,653
19/05/2569 31.75 32.00 31.00 31.00 13,884,187 436,877,419
18/05/2569 31.75 32.75 31.50 31.75 14,708,974 472,196,495
15/05/2569 33.00 33.50 31.75 32.25 31,154,119 1,014,136,378
14/05/2569 32.00 33.75 31.75 33.75 31,372,115 1,034,849,495
13/05/2569 32.00 33.00 30.00 32.25 65,350,903 2,074,712,323
12/05/2569 33.25 33.25 30.50 31.00 21,136,656 670,373,863
11/05/2569 32.00 33.50 31.75 33.25 17,312,500 570,990,075
08/05/2569 32.75 33.00 31.75 32.00 12,307,891 397,553,688
07/05/2569 33.50 33.75 32.00 32.75 23,557,243 778,390,861
06/05/2569 33.25 34.00 32.50 33.00 37,192,125 1,235,509,322
05/05/2569 32.50 33.25 31.75 32.25 59,872,154 1,947,586,622
30/04/2569 30.25 31.50 30.00 31.25 17,441,210 539,420,434
29/04/2569 30.00 30.50 29.50 30.25 14,422,836 433,685,237
28/04/2569 32.25 32.25 30.00 30.00 32,892,742 1,023,787,020
27/04/2569 29.75 31.75 29.50 31.50 45,901,006 1,420,749,448
24/04/2569 29.50 30.00 28.75 29.25 30,362,663 889,502,673
23/04/2569 30.50 30.50 29.00 29.50 22,863,328 678,405,369
22/04/2569 28.50 30.25 28.00 30.00 30,986,377 913,580,227
21/04/2569 29.25 30.50 28.25 28.75 40,802,176 1,187,285,923
20/04/2569 28.00 29.25 27.25 28.75 22,318,147 632,590,774
17/04/2569 26.75 28.25 26.75 28.25 34,932,768 964,534,979
16/04/2569 26.75 27.00 26.00 26.75 31,077,325 824,014,726
10/04/2569 24.40 26.00 24.40 25.75 70,179,564 1,769,761,456
09/04/2569 22.40 23.80 22.40 23.50 75,473,802 1,753,126,322
08/04/2569 22.60 22.80 22.20 22.60 19,708,497 442,890,595
07/04/2569 21.50 22.20 21.40 22.00 17,260,731 377,363,352
03/04/2569 21.90 22.00 21.20 21.40 15,269,912 328,562,605
02/04/2569 22.20 22.40 21.70 21.70 23,661,059 519,179,206
01/04/2569 23.20 23.20 22.10 22.30 37,862,290 860,356,141
31/03/2569 22.70 22.90 22.10 22.70 27,842,207 626,800,341
30/03/2569 21.90 22.80 21.70 22.70 18,810,666 417,979,899
27/03/2569 22.70 22.80 22.10 22.30 18,798,606 420,775,804
26/03/2569 22.80 23.10 22.50 22.50 37,896,209 861,963,713
25/03/2569 20.80 23.40 20.70 23.10 70,373,268 1,566,420,311
24/03/2569 21.70 21.70 20.40 20.50 33,435,062 695,106,131
23/03/2569 21.60 22.10 21.20 21.20 31,346,676 677,215,863
20/03/2569 23.20 23.20 22.10 22.60 50,335,202 1,134,361,868
19/03/2569 23.80 24.20 22.70 22.70 54,173,700 1,264,708,196
18/03/2569 23.50 24.20 23.20 24.20 54,647,942 1,304,066,211
17/03/2569 22.50 23.70 22.30 23.00 77,204,826 1,765,176,885
16/03/2569 20.10 21.70 19.90 21.70 54,500,921 1,131,213,889
13/03/2569 20.20 20.50 19.90 19.90 19,975,980 402,119,747
12/03/2569 19.60 20.70 19.60 20.30 51,160,103 1,034,901,565
11/03/2569 19.70 20.30 19.60 19.60 40,389,205 804,511,497
10/03/2569 19.20 20.10 18.80 19.50 43,948,645 857,454,223
09/03/2569 17.30 18.80 17.20 18.60 27,130,783 496,373,393
06/03/2569 17.60 18.70 17.40 18.50 29,222,420 528,662,939
05/03/2569 17.10 17.70 16.70 17.70 19,659,046 336,966,980
04/03/2569 17.40 17.50 16.00 16.50 20,369,078 338,631,590
02/03/2569 18.80 19.30 18.20 18.20 25,171,637 472,164,211
27/02/2569 19.70 19.70 19.20 19.50 13,312,742 259,669,739
26/02/2569 20.20 20.20 19.70 19.80 6,549,448 130,269,320
25/02/2569 20.00 20.30 19.80 19.90 15,002,520 300,423,153
24/02/2569 19.70 19.90 19.40 19.90 10,907,730 214,902,484
23/02/2569 20.90 20.90 19.40 19.80 40,294,809 817,318,321
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น