• Print This 
ราคาหลักทรัพย์ย้อนหลัง

 

เลือกช่วงวันที่:
จาก / / ถึง / /

ราคาย้อนหลัง จาก กุมภาพันธ์ 19, 2556 ถึง พฤษภาคม 21, 2556
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(22/04/2556 to 07/05/2556)		 46.750 53.000 46.000 51.750 20,766,400
ก่อนหน้า 4 สัปดาห์
(20/03/2556 to 19/04/2556)		 53.000 53.250 44.750 47.500 30,621,100
ข้อมูลย้อนหลังระหว่างวัน
21/05/2556 49.250 49.750 48.750 49.750 1,023,400
20/05/2556 49.250 49.500 49.000 49.250 515,500
17/05/2556 49.250 50.250 49.250 49.500 236,600
16/05/2556 49.250 50.750 48.500 49.500 958,900
15/05/2556 51.000 51.000 49.500 49.500 938,100
14/05/2556 50.500 51.750 50.000 51.000 938,900
13/05/2556 49.250 52.000 49.250 51.750 442,000
10/05/2556 51.000 51.000 49.500 50.000 2,018,000
09/05/2556 52.250 53.000 51.250 51.250 1,015,100
08/05/2556 52.000 52.500 51.500 52.000 1,363,700
07/05/2556 52.500 52.500 50.500 51.750 1,683,400
03/05/2556 49.750 52.750 49.000 52.750 1,576,800
02/05/2556 49.250 50.250 49.000 49.750 929,400
30/04/2556 48.750 50.500 48.750 50.000 1,341,000
29/04/2556 48.250 48.750 47.000 48.500 1,878,600
26/04/2556 46.000 48.250 46.000 48.250 1,048,800
25/04/2556 47.000 47.000 46.000 46.000 467,500
24/04/2556 47.500 47.500 46.250 47.000 480,100
23/04/2556 47.250 47.250 46.750 47.000 1,086,900
22/04/2556 46.750 47.500 46.000 46.500 823,700
19/04/2556 47.000 48.000 46.750 47.500 1,110,300
18/04/2556 46.500 47.000 45.250 46.750 374,200
17/04/2556 46.000 47.000 45.500 46.000 1,067,900
12/04/2556 47.500 47.750 46.750 47.000 1,422,100
11/04/2556 47.000 47.750 46.500 46.750 1,207,700
10/04/2556 45.750 47.500 45.750 47.000 1,003,300
09/04/2556 47.000 47.000 45.750 45.750 211,400
05/04/2556 47.750 47.750 46.000 46.500 696,200
04/04/2556 44.750 47.500 44.750 47.500 1,273,800
03/04/2556 50.250 50.250 46.500 47.250 1,531,400
02/04/2556 52.000 53.000 49.250 49.250 1,640,900
01/04/2556 51.750 52.500 50.750 52.000 2,653,300
29/03/2556 48.000 51.500 47.750 50.750 2,237,300
28/03/2556 47.250 48.500 47.250 47.500 2,694,200
27/03/2556 48.250 48.500 47.000 47.250 2,237,700
26/03/2556 48.000 48.000 46.250 47.000 1,888,600
25/03/2556 51.000 51.000 47.750 48.000 2,648,000
22/03/2556 48.500 50.750 46.000 50.750 1,667,100
21/03/2556 51.250 51.250 48.500 49.750 683,200
20/03/2556 53.000 53.250 45.000 51.500 2,372,500
19/03/2556 54.000 55.750 51.250 52.750 1,140,000
18/03/2556 56.250 56.250 54.000 54.000 1,035,800
15/03/2556 52.000 56.750 52.000 56.750 1,801,000
14/03/2556 51.000 53.750 51.000 53.500 1,495,100
13/03/2556 53.500 53.500 52.750 53.500 776,700
12/03/2556 53.000 53.500 52.000 53.500 962,700
11/03/2556 54.000 54.000 53.250 53.250 944,800
08/03/2556 52.000 54.250 52.000 53.500 1,532,600
07/03/2556 52.500 52.500 51.000 52.500 593,800
06/03/2556 53.000 53.000 52.500 52.500 521,200
05/03/2556 50.750 52.250 50.500 52.000 1,304,300
04/03/2556 51.250 51.500 49.750 50.000 672,600
01/03/2556 49.500 51.500 48.750 50.500 1,850,300
28/02/2556 49.250 49.500 48.750 48.750 898,600
27/02/2556 48.000 49.500 47.750 48.750 1,495,300
26/02/2556 48.250 48.250 47.250 48.000 755,900
22/02/2556 49.000 49.750 47.250 47.250 1,326,600
21/02/2556 47.750 50.000 47.750 48.500 1,188,200
20/02/2556 47.750 49.250 47.500 47.500 564,900
19/02/2556 47.750 48.000 47.250 47.750 271,600
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น