ราคาย้อนหลัง
ราคาย้อนหลัง จาก 01 สิงหาคม 2561 ถึง 21 กันยายน 2561
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณ (หุ้น) |
|---|---|---|---|---|---|
| ข้อมูลสรุป | |||||
| ก่อนหน้า 2 สัปดาห์ (27/08/2561 ถึง 07/09/2561) |
8.35 | 10.30 | 8.25 | 9.85 | 111,184,600 |
| ก่อนหน้า 4 สัปดาห์ (25/07/2561 ถึง 24/08/2561) |
8.15 | 8.75 | 8.00 | 8.25 | 30,909,600 |
| ข้อมูลราคาย้อนหลัง | |||||
| 21/09/2561 | 11.00 | 11.40 | 10.60 | 10.70 | 12,896,000 |
| 20/09/2561 | 10.20 | 10.90 | 10.20 | 10.80 | 15,221,100 |
| 19/09/2561 | 10.30 | 10.50 | 10.10 | 10.20 | 3,809,600 |
| 18/09/2561 | 10.30 | 10.50 | 10.20 | 10.30 | 9,349,100 |
| 17/09/2561 | 9.75 | 10.30 | 9.65 | 10.30 | 12,074,300 |
| 14/09/2561 | 9.80 | 9.90 | 9.75 | 9.75 | 3,307,000 |
| 13/09/2561 | 9.80 | 10.00 | 9.70 | 9.80 | 7,677,900 |
| 12/09/2561 | 9.60 | 9.80 | 9.40 | 9.65 | 6,944,400 |
| 11/09/2561 | 9.95 | 10.00 | 9.65 | 9.65 | 8,231,300 |
| 10/09/2561 | 9.85 | 10.10 | 9.75 | 10.00 | 9,679,700 |
| 07/09/2561 | 9.85 | 10.30 | 9.65 | 9.85 | 28,669,500 |
| 06/09/2561 | 9.30 | 10.00 | 9.25 | 9.90 | 18,676,900 |
| 05/09/2561 | 9.40 | 9.70 | 9.15 | 9.20 | 16,063,400 |
| 04/09/2561 | 9.50 | 9.85 | 9.40 | 9.40 | 16,048,300 |
| 03/09/2561 | 8.60 | 9.65 | 8.50 | 9.55 | 24,241,000 |
| 31/08/2561 | 8.40 | 8.55 | 8.35 | 8.40 | 1,526,900 |
| 30/08/2561 | 8.50 | 8.60 | 8.35 | 8.40 | 3,324,500 |
| 29/08/2561 | 8.30 | 8.50 | 8.30 | 8.40 | 2,053,500 |
| 28/08/2561 | 8.25 | 8.35 | 8.25 | 8.30 | 242,800 |
| 27/08/2561 | 8.35 | 8.35 | 8.25 | 8.30 | 337,800 |
| 24/08/2561 | 8.25 | 8.25 | 8.20 | 8.25 | 110,700 |
| 23/08/2561 | 8.30 | 8.35 | 8.20 | 8.20 | 528,500 |
| 22/08/2561 | 8.30 | 8.30 | 8.20 | 8.25 | 617,500 |
| 21/08/2561 | 8.20 | 8.40 | 8.15 | 8.30 | 1,806,900 |
| 20/08/2561 | 8.20 | 8.30 | 8.15 | 8.15 | 802,600 |
| 17/08/2561 | 8.25 | 8.40 | 8.10 | 8.15 | 1,323,500 |
| 16/08/2561 | 8.10 | 8.20 | 8.05 | 8.15 | 878,500 |
| 15/08/2561 | 8.40 | 8.40 | 8.10 | 8.10 | 1,496,700 |
| 14/08/2561 | 8.15 | 8.50 | 8.15 | 8.45 | 1,986,900 |
| 10/08/2561 | 8.20 | 8.25 | 8.10 | 8.25 | 361,300 |
| 09/08/2561 | 8.35 | 8.45 | 8.10 | 8.20 | 2,194,900 |
| 08/08/2561 | 8.45 | 8.60 | 8.30 | 8.40 | 1,372,400 |
| 07/08/2561 | 8.55 | 8.55 | 8.35 | 8.45 | 775,500 |
| 06/08/2561 | 8.50 | 8.65 | 8.45 | 8.50 | 2,334,100 |
| 03/08/2561 | 8.50 | 8.75 | 8.40 | 8.45 | 7,165,800 |
| 02/08/2561 | 8.10 | 8.50 | 8.05 | 8.40 | 4,718,800 |
| 01/08/2561 | 8.10 | 8.20 | 8.05 | 8.15 | 870,100 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น