ราคาย้อนหลัง

เลือกช่วงวันที่ :

จาก
ถึง
ราคาย้อนหลัง จาก 06 พ.ค. 2564 ถึง 03 ส.ค. 2564
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณซื้อขาย(หุ้น) ปริมาณ(บาท)
ก่อนหน้า 2 สัปดาห์
( 05/07/2564 to 16/07/2564 )
0.90 0.94 0.81 0.86 57,013,500 48,969,108
ก่อนหน้า 4 สัปดาห์
( 07/06/2564 to 02/07/2564 )
1.06 1.12 0.87 0.90 316,454,000 325,427,017
03/08/2564 0.80 0.82 0.79 0.81 945,700 761,796
02/08/2564 0.79 0.81 0.78 0.80 3,181,600 2,523,280
30/07/2564 0.83 0.83 0.79 0.80 3,464,500 2,774,853
29/07/2564 0.84 0.84 0.81 0.82 2,063,900 1,694,507
27/07/2564 0.84 0.84 0.82 0.82 1,974,300 1,640,137
23/07/2564 0.85 0.85 0.83 0.84 2,539,700 2,127,807
22/07/2564 0.84 0.85 0.83 0.84 1,474,900 1,237,268
21/07/2564 0.84 0.84 0.82 0.83 2,105,500 1,752,388
20/07/2564 0.84 0.84 0.82 0.84 4,009,300 3,346,028
19/07/2564 0.86 0.86 0.84 0.85 2,497,900 2,115,990
16/07/2564 0.87 0.87 0.85 0.86 2,921,400 2,513,939
15/07/2564 0.87 0.88 0.86 0.86 5,003,300 4,357,125
14/07/2564 0.85 0.87 0.84 0.86 2,470,000 2,113,261
13/07/2564 0.83 0.86 0.83 0.85 2,959,000 2,497,677
12/07/2564 0.84 0.85 0.82 0.82 5,911,100 4,909,643
09/07/2564 0.81 0.84 0.81 0.84 12,732,300 10,471,764
08/07/2564 0.90 0.90 0.83 0.86 15,498,600 13,383,682
07/07/2564 0.92 0.93 0.90 0.91 3,013,900 2,758,540
06/07/2564 0.93 0.94 0.91 0.92 3,553,700 3,289,654
05/07/2564 0.90 0.92 0.89 0.91 2,950,200 2,673,823
02/07/2564 0.94 0.95 0.90 0.90 9,063,800 8,336,904
01/07/2564 0.92 0.96 0.92 0.95 9,032,000 8,540,722
30/06/2564 0.92 0.94 0.91 0.92 4,354,500 4,023,436
29/06/2564 0.89 0.93 0.89 0.91 2,469,700 2,256,180
28/06/2564 0.87 0.92 0.87 0.91 6,776,600 6,039,720
25/06/2564 0.93 0.95 0.91 0.92 7,067,900 6,542,258
24/06/2564 0.97 0.97 0.92 0.93 13,919,200 13,100,855
23/06/2564 1.00 1.00 0.97 0.97 7,237,400 7,070,852
22/06/2564 0.99 1.01 0.98 0.99 5,929,700 5,912,232
21/06/2564 0.97 0.99 0.96 0.98 8,285,600 8,052,448
18/06/2564 1.01 1.02 0.99 0.99 6,962,900 6,959,795
17/06/2564 1.00 1.02 1.00 1.01 4,537,800 4,569,686
16/06/2564 1.00 1.01 0.98 1.00 8,972,500 8,967,963
15/06/2564 1.02 1.02 1.00 1.00 12,459,400 12,603,071
14/06/2564 1.06 1.06 1.02 1.02 12,047,100 12,474,976
11/06/2564 1.04 1.06 1.03 1.05 21,355,600 22,317,419
10/06/2564 1.04 1.05 1.03 1.04 7,874,100 8,193,039
09/06/2564 1.05 1.07 1.03 1.04 19,255,500 20,214,547
08/06/2564 1.03 1.12 1.02 1.05 125,445,800 134,991,043
07/06/2564 1.06 1.06 1.02 1.03 23,406,900 24,259,871
04/06/2564 1.06 1.07 1.03 1.04 22,356,800 23,421,583
02/06/2564 1.07 1.08 1.04 1.05 21,694,900 22,941,660
01/06/2564 1.11 1.11 1.06 1.06 79,037,500 86,052,160
31/05/2564 1.02 1.12 0.99 1.09 286,022,700 305,636,672
28/05/2564 0.95 1.04 0.95 1.02 158,294,700 159,086,848
27/05/2564 0.95 0.98 0.94 0.95 24,535,400 23,494,092
25/05/2564 0.96 0.99 0.92 0.94 73,970,000 71,533,618
24/05/2564 0.92 0.97 0.92 0.95 24,416,400 23,034,480
21/05/2564 0.93 0.94 0.91 0.91 9,384,600 8,633,340
20/05/2564 0.96 1.00 0.91 0.91 42,401,300 40,751,007
19/05/2564 0.98 1.04 0.94 0.94 185,960,500 184,828,198
18/05/2564 0.88 0.98 0.87 0.96 129,623,100 122,181,171
17/05/2564 0.84 0.85 0.83 0.84 3,422,800 2,875,548
14/05/2564 0.86 0.88 0.84 0.85 8,299,700 7,146,508
13/05/2564 0.90 0.90 0.81 0.85 19,730,900 17,030,587
12/05/2564 0.95 0.96 0.91 0.91 20,880,900 19,420,814
11/05/2564 0.92 0.96 0.90 0.92 48,852,700 45,343,921
10/05/2564 0.86 0.95 0.84 0.93 92,650,200 84,263,444
07/05/2564 0.85 0.87 0.84 0.85 6,126,500 5,228,359
06/05/2564 0.83 0.85 0.83 0.84 2,491,600 2,087,694
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