ราคาย้อนหลัง

เลือกช่วงวันที่ :

จาก
ถึง
ราคาย้อนหลัง จาก 22 พ.ย. 2561 ถึง 20 ก.พ. 2562
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย(หุ้น) ปริมาณ(บาท)
ก่อนหน้า 2 สัปดาห์
( 23/01/2562 to 05/02/2562 )
1.14 1.24 1.13 1.21 54,951,300 65,575,656
ก่อนหน้า 4 สัปดาห์
( 24/12/2561 to 22/01/2562 )
1.09 1.16 1.06 1.15 43,276,600 48,068,821
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
18/01/2562 1.12 1.15 1.12 1.14 2,316,000 2,628,940
17/01/2562 1.13 1.13 1.11 1.12 1,427,900 1,600,228
16/01/2562 1.13 1.14 1.11 1.13 2,902,600 3,250,132
15/01/2562 1.11 1.14 1.09 1.13 2,767,100 3,073,775
14/01/2562 1.10 1.11 1.10 1.10 423,900 467,713
11/01/2562 1.11 1.12 1.10 1.11 1,281,100 1,416,152
10/01/2562 1.10 1.12 1.10 1.10 1,015,600 1,120,794
09/01/2562 1.12 1.13 1.10 1.10 1,534,900 1,704,492
08/01/2562 1.10 1.12 1.10 1.12 953,400 1,056,764
07/01/2562 1.10 1.12 1.10 1.12 1,350,000 1,500,613
04/01/2562 1.09 1.10 1.08 1.10 1,626,000 1,770,372
03/01/2562 1.10 1.11 1.09 1.09 1,301,300 1,424,257
02/01/2562 1.10 1.11 1.09 1.09 897,200 989,167
28/12/2561 1.09 1.11 1.09 1.11 606,800 666,200
27/12/2561 1.10 1.12 1.09 1.09 2,557,600 2,824,696
26/12/2561 1.10 1.10 1.06 1.09 4,328,900 4,675,605
25/12/2561 1.11 1.13 1.09 1.09 5,602,700 6,185,433
24/12/2561 1.09 1.13 1.08 1.12 6,844,400 7,668,431
21/12/2561 1.08 1.10 1.08 1.10 509,500 556,112
20/12/2561 1.10 1.10 1.09 1.10 1,647,300 1,797,228
19/12/2561 1.09 1.11 1.09 1.10 1,180,100 1,293,141
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
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