เลือกช่วงวันที่ :

จาก

ถึง

18 ก.พ. 2562 ถึง 21 พ.ค. 2562

วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 19/04/2562 ถึง 03/05/2562 )
70.00 70.75 68.50 68.50 4,600 320,600
ก่อนหน้า 4 สัปดาห์
( 19/03/2562 ถึง 18/04/2562 )
70.00 73.00 70.00 70.75 35,800 2,571,000
ข้อมูลราคาย้อนหลัง
21/05/2562 67.00 67.50 67.00 67.50 700 47,100
17/05/2562 67.75 67.75 67.00 67.00 4,300 289,125
16/05/2562 66.75 69.75 66.75 69.75 2,600 176,550
15/05/2562 66.00 66.00 66.00 66.00 200 13,200
14/05/2562 - - - - 0 0
13/05/2562 69.50 69.50 69.50 69.50 100 6,950
10/05/2562 - - - - 0 0
09/05/2562 68.00 69.50 68.00 69.50 200 13,750
08/05/2562 68.50 68.50 68.50 68.50 1,000 68,500
07/05/2562 68.75 68.75 68.75 68.75 100 6,875
03/05/2562 69.25 69.25 68.50 68.50 1,100 75,800
02/05/2562 70.00 70.00 69.25 70.00 500 34,925
30/04/2562 70.25 70.50 70.00 70.00 1,300 91,075
29/04/2562 - - - - 0 0
26/04/2562 70.25 70.25 70.25 70.25 100 7,025
25/04/2562 - - - - 0 0
24/04/2562 - - - - 0 0
23/04/2562 70.50 70.50 70.50 70.50 100 7,050
22/04/2562 70.00 70.00 69.75 69.75 200 13,975
19/04/2562 70.00 70.75 69.25 70.75 1,300 90,750
18/04/2562 70.00 70.75 70.00 70.75 300 21,075
17/04/2562 - - - - 0 0
12/04/2562 70.75 70.75 70.75 70.75 100 7,075
11/04/2562 71.00 71.00 70.50 70.50 400 28,325
10/04/2562 70.50 70.75 70.50 70.75 200 14,125
09/04/2562 70.00 70.75 70.00 70.75 300 21,150
05/04/2562 - - - - 0 0
04/04/2562 - - - - 0 0
03/04/2562 - - - - 0 0
02/04/2562 70.25 70.75 70.00 70.50 1,800 126,150
01/04/2562 70.00 71.75 70.00 71.75 1,200 84,175
29/03/2562 70.50 71.25 70.50 71.25 900 63,700
28/03/2562 - - - - 0 0
27/03/2562 71.25 71.25 71.25 71.25 100 7,125
26/03/2562 70.50 71.50 70.00 70.50 6,200 435,475
25/03/2562 72.50 72.75 72.50 72.75 500 36,275
22/03/2562 70.75 72.50 70.50 72.50 1,200 85,025
21/03/2562 - - - - 0 0
20/03/2562 70.00 73.00 70.00 73.00 21,400 1,557,150
19/03/2562 70.00 71.00 70.00 70.75 1,200 84,175
18/03/2562 70.00 71.00 70.00 71.00 200 14,100
15/03/2562 70.25 71.00 70.00 71.00 400 28,125
14/03/2562 70.00 70.75 70.00 70.75 2,600 182,075
13/03/2562 - - - - 0 0
12/03/2562 70.25 71.50 70.00 71.50 2,900 203,225
11/03/2562 - - - - 0 0
08/03/2562 - - - - 0 0
07/03/2562 71.00 71.00 71.00 71.00 9,600 681,600
06/03/2562 71.00 71.00 70.75 71.00 900 63,875
05/03/2562 69.50 73.00 69.50 73.00 55,000 3,991,150
04/03/2562 68.00 70.00 68.00 68.50 41,700 2,915,800
01/03/2562 69.75 70.00 69.00 70.00 4,000 277,975
28/02/2562 - - - - 0 0
27/02/2562 70.50 70.50 70.00 70.00 5,000 351,000
26/02/2562 70.25 70.50 70.25 70.50 1,700 119,825
25/02/2562 70.75 70.75 70.50 70.50 1,500 105,875
22/02/2562 71.00 71.00 71.00 71.00 1,400 99,400
21/02/2562 71.00 71.00 71.00 71.00 100 7,100
20/02/2562 72.00 72.00 71.00 71.00 2,800 200,600
18/02/2562 71.75 72.00 70.75 72.00 7,300 519,100