เลือกช่วงวันที่ :

จาก

ถึง

07 เม.ย. 2563 ถึง 03 ก.ค. 2563

วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 08/06/2563 ถึง 19/06/2563 )
65.00 65.00 61.00 62.75 280,100 17,827,550
ก่อนหน้า 4 สัปดาห์
( 08/05/2563 ถึง 05/06/2563 )
58.50 66.50 55.50 65.00 170,500 10,370,375
ข้อมูลราคาย้อนหลัง
03/07/2563 62.50 63.00 61.75 61.75 4,300 266,775
02/07/2563 62.50 63.00 62.50 62.75 400 25,125
01/07/2563 62.75 63.00 62.00 63.00 15,200 949,550
30/06/2563 62.25 62.75 62.25 62.75 5,800 363,875
29/06/2563 62.25 62.50 61.50 61.50 1,100 68,075
26/06/2563 62.50 62.75 61.25 62.00 5,100 315,450
25/06/2563 63.25 63.25 61.00 61.00 16,800 1,043,300
24/06/2563 63.00 63.25 62.00 63.25 20,300 1,276,975
23/06/2563 61.75 63.00 61.75 63.00 4,000 250,650
22/06/2563 62.75 63.00 61.50 63.00 1,100 68,525
19/06/2563 63.00 63.00 61.00 62.75 17,000 1,053,125
18/06/2563 62.75 63.25 62.00 62.00 400 25,000
17/06/2563 63.25 63.25 62.75 62.75 19,500 1,228,525
16/06/2563 65.00 65.00 62.75 63.25 49,000 3,095,825
15/06/2563 63.00 65.00 62.25 65.00 18,700 1,211,400
12/06/2563 64.50 64.50 63.00 63.25 20,400 1,289,425
11/06/2563 63.50 65.00 63.00 65.00 37,700 2,419,125
10/06/2563 64.25 65.00 63.00 65.00 41,700 2,674,675
09/06/2563 63.25 64.50 63.00 64.00 40,300 2,559,000
08/06/2563 65.00 65.00 62.50 65.00 35,400 2,271,450
05/06/2563 63.50 65.00 63.00 65.00 17,100 1,097,325
04/06/2563 65.00 65.00 63.00 65.00 21,300 1,372,350
02/06/2563 64.75 64.75 63.50 64.50 4,900 315,625
01/06/2563 66.50 66.50 63.25 64.00 8,600 553,350
29/05/2563 63.00 64.25 62.50 62.50 2,300 145,500
28/05/2563 64.00 64.25 62.25 64.25 2,700 172,350
27/05/2563 65.00 65.00 61.25 64.25 14,400 901,625
26/05/2563 61.75 61.75 59.25 61.50 19,800 1,207,700
25/05/2563 61.50 61.50 61.50 61.50 5,000 307,500
22/05/2563 56.50 57.00 55.50 57.00 10,300 576,225
21/05/2563 57.50 57.75 57.00 57.00 4,300 247,025
20/05/2563 57.75 58.00 57.75 57.75 300 17,350
19/05/2563 58.25 58.25 57.25 57.25 8,700 501,575
18/05/2563 58.00 58.25 57.75 57.75 500 28,975
15/05/2563 58.00 58.50 57.00 58.50 8,200 474,850
14/05/2563 58.00 58.00 57.50 58.00 4,300 248,300
13/05/2563 58.50 58.50 58.00 58.25 17,100 992,700
12/05/2563 58.25 59.00 58.00 59.00 11,400 665,400
11/05/2563 58.25 59.00 58.25 59.00 6,600 386,450
08/05/2563 58.50 59.25 58.25 59.00 2,700 158,200
07/05/2563 59.00 59.00 57.75 58.75 4,000 233,900
05/05/2563 59.75 60.00 58.00 58.25 7,300 426,700
30/04/2563 59.50 59.50 58.75 58.75 5,000 294,925
29/04/2563 59.50 59.75 58.00 59.00 4,100 240,975
28/04/2563 59.25 59.75 59.00 59.00 4,700 279,750
27/04/2563 59.25 59.75 59.25 59.75 600 35,675
24/04/2563 59.00 60.00 58.75 59.75 5,100 302,200
23/04/2563 60.25 60.25 59.25 59.25 1,700 101,300
22/04/2563 60.00 60.00 59.75 59.75 3,100 185,975
21/04/2563 60.00 60.00 59.75 60.00 1,400 83,975
20/04/2563 59.50 60.50 59.50 59.75 6,000 359,250
17/04/2563 61.25 61.25 60.00 60.75 8,100 488,825
16/04/2563 60.25 60.25 60.00 60.25 18,200 1,093,800
15/04/2563 63.00 64.50 60.00 60.50 51,800 3,127,475
14/04/2563 65.00 65.00 59.50 64.25 23,200 1,424,250
13/04/2563 63.50 63.50 63.50 63.50 100 6,350
10/04/2563 63.00 64.50 63.00 64.50 1,100 70,425
09/04/2563 61.25 63.00 60.50 63.00 7,100 441,150
08/04/2563 60.75 62.00 60.75 61.00 1,700 104,000
07/04/2563 64.25 64.25 60.00 60.25 14,900 903,150