• Print This 
ราคาหลักทรัพย์ย้อนหลัง

 

เลือกช่วงวันที่:
จาก / / ถึง / /

ราคาย้อนหลัง จาก กุมภาพันธ์ 15, 2555 ถึง พฤษภาคม 17, 2555
วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
รายงานสรุป
ก่อนหน้า 2 สัปดาห์
(18/04/2555 to 02/05/2555)		 28.750 31.000 27.250 29.750 24,366,200
ก่อนหน้า 4 สัปดาห์
(15/03/2555 to 17/04/2555)		 28.250 31.000 28.000 28.500 17,916,300
ข้อมูลย้อนหลังระหว่างวัน
17/05/2555 28.000 28.500 27.750 28.500 340,800
16/05/2555 27.250 28.500 27.250 28.250 666,700
15/05/2555 28.750 29.000 27.250 27.250 2,847,700
14/05/2555 30.250 30.250 28.750 28.750 1,475,100
11/05/2555 30.000 30.250 29.750 29.750 809,800
10/05/2555 29.750 30.750 29.500 29.500 2,472,600
09/05/2555 29.750 31.000 29.500 30.000 4,763,000
08/05/2555 29.500 29.750 29.250 29.750 403,400
04/05/2555 30.000 30.000 29.250 29.750 784,000
03/05/2555 29.750 30.000 29.500 30.000 1,302,600
02/05/2555 29.250 30.000 29.250 29.750 1,423,700
30/04/2555 29.250 29.500 29.000 29.250 312,200
27/04/2555 29.250 29.500 29.000 29.000 588,600
26/04/2555 29.250 29.500 28.750 29.000 845,900
25/04/2555 28.750 30.250 28.750 28.750 4,267,000
24/04/2555 28.250 28.750 28.250 28.500 180,100
23/04/2555 28.500 28.750 28.250 28.250 303,700
20/04/2555 29.000 29.000 28.750 28.750 180,800
19/04/2555 28.750 28.750 28.500 28.750 205,400
18/04/2555 28.750 28.750 28.500 28.750 193,100
17/04/2555 28.250 28.750 28.250 28.500 362,400
12/04/2555 28.000 28.250 28.000 28.250 520,200
11/04/2555 28.500 28.500 28.000 28.000 745,400
10/04/2555 29.000 29.000 28.500 28.500 502,900
05/04/2555 29.000 29.250 28.750 29.250 333,300
04/04/2555 29.250 29.250 29.000 29.250 795,800
03/04/2555 28.750 29.250 28.500 29.250 710,100
02/04/2555 28.750 29.000 28.750 28.750 125,400
30/03/2555 28.750 29.000 28.500 28.500 871,100
29/03/2555 28.500 28.750 28.500 28.750 67,900
28/03/2555 28.750 28.750 28.250 28.500 1,371,500
27/03/2555 29.500 29.500 28.500 28.750 1,141,600
26/03/2555 29.750 29.750 29.250 29.250 526,300
23/03/2555 29.250 31.000 29.250 29.250 6,406,300
22/03/2555 28.500 29.500 28.500 29.250 1,673,900
21/03/2555 28.750 28.750 28.500 28.750 286,200
20/03/2555 28.750 29.000 28.500 29.000 329,100
19/03/2555 28.750 28.750 28.500 28.750 135,800
16/03/2555 28.750 28.750 28.250 28.500 217,600
15/03/2555 28.250 28.500 28.000 28.250 793,500
14/03/2555 28.250 28.500 28.000 28.250 728,500
13/03/2555 29.250 29.500 29.000 29.000 354,700
12/03/2555 29.500 29.500 29.000 29.250 194,800
09/03/2555 29.000 29.500 29.000 29.500 537,000
08/03/2555 29.000 29.250 29.000 29.250 273,700
06/03/2555 29.500 29.500 29.250 29.250 256,300
05/03/2555 29.500 29.500 29.250 29.250 127,100
02/03/2555 29.750 29.750 29.500 29.500 370,100
01/03/2555 29.500 29.750 29.000 29.750 957,300
29/02/2555 29.250 30.000 29.250 29.500 1,609,500
28/02/2555 29.500 29.500 29.250 29.250 287,300
27/02/2555 29.500 29.500 29.500 29.500 203,600
24/02/2555 29.250 29.750 29.250 29.500 668,000
23/02/2555 29.250 29.500 29.000 29.500 160,000
22/02/2555 29.500 29.750 29.250 29.500 243,300
21/02/2555 29.250 29.500 29.250 29.500 118,300
20/02/2555 29.250 29.500 29.000 29.000 144,000
17/02/2555 29.500 29.500 29.250 29.250 158,800
16/02/2555 29.750 29.750 29.250 29.250 131,800
15/02/2555 29.250 29.500 29.250 29.250 174,700