ราคาย้อนหลัง

เลือกช่วงวันที่ :

จาก
ถึง
ราคาย้อนหลัง จาก 21 ม.ค. 2562 ถึง 18 เม.ย. 2562
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย(หุ้น) ปริมาณ(บาท)
ก่อนหน้า 2 สัปดาห์
( 19/03/2562 to 01/04/2562 )
1.17 1.18 1.15 1.16 10,823,200 12,556,040
ก่อนหน้า 4 สัปดาห์
( 18/02/2562 to 18/03/2562 )
1.20 1.23 1.14 1.17 60,580,000 71,031,334
18/04/2562 1.19 1.22 1.18 1.20 4,580,700 5,496,151
17/04/2562 1.19 1.19 1.18 1.18 684,500 808,642
12/04/2562 1.18 1.18 1.17 1.18 507,000 595,557
11/04/2562 1.17 1.18 1.17 1.17 314,000 368,076
10/04/2562 1.17 1.18 1.16 1.17 2,848,400 3,332,398
09/04/2562 1.16 1.17 1.16 1.17 591,100 687,426
05/04/2562 1.16 1.17 1.15 1.16 1,197,500 1,389,081
04/04/2562 1.16 1.16 1.15 1.16 625,500 725,480
03/04/2562 1.17 1.17 1.16 1.16 388,500 450,664
02/04/2562 1.17 1.17 1.16 1.16 2,316,100 2,689,564
01/04/2562 1.16 1.17 1.16 1.16 1,430,300 1,659,796
29/03/2562 1.16 1.17 1.15 1.16 2,297,200 2,651,256
28/03/2562 1.16 1.17 1.15 1.16 1,984,300 2,289,022
27/03/2562 1.16 1.17 1.16 1.16 269,300 312,443
26/03/2562 1.16 1.17 1.16 1.16 771,800 898,461
25/03/2562 1.17 1.17 1.15 1.16 1,415,700 1,642,345
22/03/2562 1.16 1.17 1.16 1.17 280,400 327,456
21/03/2562 1.17 1.18 1.16 1.16 829,700 970,392
20/03/2562 1.16 1.17 1.16 1.17 510,100 596,452
19/03/2562 1.17 1.18 1.16 1.16 1,034,400 1,208,417
18/03/2562 1.16 1.17 1.15 1.17 2,518,200 2,919,651
15/03/2562 1.18 1.19 1.17 1.17 2,724,900 3,195,707
14/03/2562 1.20 1.20 1.17 1.19 4,303,100 5,087,388
13/03/2562 1.15 1.21 1.15 1.19 6,615,500 7,825,104
12/03/2562 1.14 1.17 1.14 1.15 3,266,000 3,768,177
11/03/2562 1.16 1.18 1.14 1.14 6,613,700 7,638,743
08/03/2562 1.15 1.16 1.14 1.15 498,900 573,756
07/03/2562 1.16 1.16 1.15 1.16 644,800 745,002
06/03/2562 1.15 1.16 1.15 1.15 1,847,700 2,125,210
05/03/2562 1.15 1.16 1.14 1.16 4,708,100 5,408,990
04/03/2562 1.15 1.16 1.15 1.15 1,624,500 1,869,603
01/03/2562 1.19 1.20 1.14 1.15 9,512,500 10,983,224
28/02/2562 1.18 1.19 1.17 1.18 2,222,000 2,624,739
27/02/2562 1.20 1.22 1.18 1.19 2,575,600 3,077,370
26/02/2562 1.23 1.23 1.20 1.20 4,982,300 6,044,573
25/02/2562 1.20 1.23 1.20 1.23 3,434,500 4,177,571
22/02/2562 1.20 1.20 1.19 1.19 329,500 392,716
21/02/2562 1.19 1.20 1.19 1.19 417,400 498,271
20/02/2562 1.20 1.20 1.19 1.19 895,800 1,066,122
18/02/2562 1.20 1.21 1.19 1.19 845,000 1,009,417
15/02/2562 1.20 1.21 1.19 1.19 1,083,200 1,302,389
14/02/2562 1.20 1.22 1.20 1.21 2,113,100 2,555,351
13/02/2562 1.21 1.21 1.20 1.20 674,800 809,806
12/02/2562 1.20 1.21 1.19 1.20 926,500 1,114,691
11/02/2562 1.19 1.21 1.18 1.20 2,137,800 2,558,990
08/02/2562 1.20 1.21 1.18 1.18 2,041,200 2,439,514
07/02/2562 1.23 1.23 1.20 1.21 2,378,500 2,880,799
06/02/2562 1.21 1.24 1.21 1.22 4,747,300 5,808,026
05/02/2562 1.24 1.24 1.21 1.21 5,489,500 6,694,794
04/02/2562 1.21 1.24 1.20 1.23 6,336,700 7,740,205
01/02/2562 1.21 1.22 1.20 1.20 4,568,600 5,523,741
31/01/2562 1.18 1.22 1.18 1.22 8,873,300 10,697,297
30/01/2562 1.18 1.19 1.16 1.18 2,420,200 2,834,004
29/01/2562 1.18 1.19 1.17 1.17 1,931,300 2,273,571
28/01/2562 1.17 1.20 1.17 1.18 8,380,400 9,941,408
25/01/2562 1.15 1.21 1.15 1.17 11,920,000 14,067,607
24/01/2562 1.17 1.17 1.13 1.14 2,819,000 3,242,101
23/01/2562 1.14 1.17 1.14 1.17 2,212,300 2,560,928
22/01/2562 1.14 1.15 1.13 1.15 1,249,200 1,424,841
21/01/2562 1.15 1.16 1.13 1.13 2,290,000 2,620,216
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น

Copyright@ By Power Line Engineering Public Company Limited
2 Soi Sukhumvit 81 (Siripoj) Sukhumvit Rd., Bangjak, Phrakhanong, Bangkok 10260
Tel. : 66-2332-0345 Fax : 66-2311-0851