ราคาย้อนหลัง

เลือกช่วงวันที่ :

จาก
ถึง
ราคาย้อนหลัง จาก 20 ก.ย. 2561 ถึง 18 ธ.ค. 2561
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย(หุ้น) ปริมาณ(บาท)
ก่อนหน้า 2 สัปดาห์
( 19/11/2561 to 30/11/2561 )
1.20 1.21 1.13 1.15 36,469,700 42,339,890
ก่อนหน้า 4 สัปดาห์
( 19/10/2561 to 16/11/2561 )
1.19 1.30 1.11 1.20 193,075,100 235,650,216
18/12/2561 1.08 1.10 1.07 1.10 2,993,200 3,251,354
17/12/2561 1.11 1.12 1.07 1.09 4,796,500 5,247,685
14/12/2561 1.11 1.13 1.11 1.11 4,200,000 4,689,514
13/12/2561 1.12 1.14 1.11 1.12 4,333,300 4,876,777
12/12/2561 1.16 1.16 1.11 1.11 3,716,000 4,195,452
11/12/2561 1.16 1.16 1.15 1.15 1,195,100 1,374,479
07/12/2561 1.15 1.17 1.14 1.16 1,638,500 1,893,688
06/12/2561 1.15 1.16 1.14 1.15 2,310,900 2,656,726
04/12/2561 1.17 1.18 1.15 1.15 3,193,500 3,688,309
03/12/2561 1.17 1.18 1.16 1.17 3,153,000 3,685,226
30/11/2561 1.16 1.16 1.15 1.15 1,494,000 1,729,397
29/11/2561 1.18 1.19 1.15 1.15 5,315,000 6,168,452
28/11/2561 1.17 1.18 1.17 1.17 2,602,300 3,046,706
27/11/2561 1.19 1.21 1.16 1.17 4,973,500 5,863,120
26/11/2561 1.17 1.19 1.16 1.19 2,887,800 3,399,005
23/11/2561 1.13 1.16 1.13 1.16 3,180,600 3,642,551
22/11/2561 1.15 1.15 1.13 1.14 3,547,700 4,049,888
21/11/2561 1.13 1.15 1.13 1.14 2,732,900 3,117,873
20/11/2561 1.15 1.15 1.13 1.14 3,047,600 3,478,837
19/11/2561 1.20 1.21 1.14 1.15 6,688,300 7,844,061
16/11/2561 1.21 1.22 1.20 1.20 4,612,600 5,575,823
15/11/2561 1.23 1.23 1.20 1.20 11,264,000 13,690,058
14/11/2561 1.22 1.24 1.22 1.24 9,604,800 11,777,350
13/11/2561 1.27 1.30 1.21 1.21 31,656,800 39,481,100
12/11/2561 1.23 1.28 1.22 1.28 17,995,000 22,682,000
09/11/2561 1.23 1.25 1.22 1.23 2,282,800 2,812,524
08/11/2561 1.24 1.24 1.22 1.23 2,605,600 3,209,691
07/11/2561 1.24 1.24 1.21 1.23 5,790,400 7,084,011
06/11/2561 1.22 1.24 1.21 1.23 4,104,600 5,036,106
05/11/2561 1.22 1.23 1.20 1.21 8,773,600 10,623,565
02/11/2561 1.25 1.26 1.23 1.23 7,236,600 8,963,273
01/11/2561 1.27 1.28 1.24 1.25 18,352,100 23,096,574
31/10/2561 1.20 1.26 1.20 1.24 23,443,500 29,063,766
30/10/2561 1.17 1.19 1.14 1.19 5,265,400 6,141,094
29/10/2561 1.16 1.17 1.16 1.16 3,051,700 3,550,183
26/10/2561 1.16 1.17 1.13 1.15 3,679,400 4,218,377
25/10/2561 1.11 1.16 1.11 1.15 4,762,700 5,410,428
24/10/2561 1.13 1.15 1.13 1.13 10,421,300 11,840,950
22/10/2561 1.19 1.19 1.16 1.16 8,894,400 10,399,309
19/10/2561 1.19 1.20 1.17 1.18 9,277,800 10,994,034
18/10/2561 1.22 1.22 1.20 1.20 7,244,800 8,759,864
17/10/2561 1.27 1.28 1.20 1.22 18,654,500 23,180,987
16/10/2561 1.25 1.28 1.24 1.26 24,766,000 31,263,468
12/10/2561 1.22 1.25 1.21 1.24 17,541,900 21,627,235
11/10/2561 1.20 1.23 1.19 1.21 17,972,000 21,671,009
10/10/2561 1.21 1.27 1.21 1.24 25,847,300 32,035,667
09/10/2561 1.19 1.22 1.19 1.20 12,191,600 14,643,481
08/10/2561 1.23 1.23 1.17 1.19 33,003,100 39,376,622
05/10/2561 1.30 1.32 1.19 1.21 71,752,600 88,778,337
04/10/2561 1.38 1.39 1.28 1.29 39,195,700 51,757,786
03/10/2561 1.47 1.47 1.39 1.39 38,896,900 55,144,769
02/10/2561 1.43 1.48 1.42 1.46 48,249,700 70,378,311
01/10/2561 1.43 1.44 1.42 1.43 4,652,000 6,641,767
28/09/2561 1.41 1.45 1.41 1.42 18,160,500 25,988,500
27/09/2561 1.41 1.42 1.40 1.41 6,318,000 8,888,241
26/09/2561 1.42 1.43 1.40 1.41 7,972,300 11,277,035
25/09/2561 1.45 1.46 1.41 1.41 9,492,600 13,594,298
24/09/2561 1.42 1.46 1.42 1.44 18,063,300 26,102,848
21/09/2561 1.39 1.43 1.39 1.42 18,100,600 25,682,775
20/09/2561 1.41 1.42 1.36 1.38 16,647,500 23,079,543
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