Filter Dates :
23 พ.ค. 2562 ถึง 20 ส.ค. 2562
วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาปิด ปริมาณซื้อขาย (หุ้น) มูลค่าการซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
( 22/07/2562 ถึง 05/08/2562 )
6.75 7.20 6.15 6.60 64,785,900 441,286,065
ก่อนหน้า 4 สัปดาห์
( 21/06/2562 ถึง 19/07/2562 )
5.85 6.75 5.75 6.75 79,499,900 500,948,300
ข้อมูลราคาย้อนหลัง
20/08/2562 6.55 6.60 6.35 6.40 2,138,700 13,821,735
19/08/2562 6.45 6.55 6.45 6.50 1,504,700 9,804,235
16/08/2562 6.15 6.45 6.15 6.40 1,643,200 10,413,020
15/08/2562 6.10 6.20 6.05 6.15 981,700 6,000,360
14/08/2562 6.35 6.45 6.05 6.30 2,347,100 14,582,225
13/08/2562 6.30 6.40 6.20 6.25 2,172,400 13,643,660
09/08/2562 6.70 6.75 6.50 6.50 2,921,100 19,458,050
08/08/2562 6.70 6.85 6.60 6.70 3,827,600 25,682,890
07/08/2562 6.80 6.85 6.60 6.60 5,242,800 35,248,310
06/08/2562 6.50 6.95 6.45 6.95 7,770,100 52,545,445
05/08/2562 6.30 6.65 6.30 6.60 3,235,500 21,175,745
02/08/2562 6.20 6.45 6.15 6.35 2,667,700 16,702,770
01/08/2562 6.50 6.55 6.30 6.40 1,867,300 11,981,770
31/07/2562 6.40 6.60 6.40 6.55 1,011,400 6,592,245
30/07/2562 6.75 6.80 6.50 6.50 3,436,300 22,596,645
26/07/2562 7.20 7.20 6.75 6.75 13,820,600 96,996,470
25/07/2562 6.75 7.00 6.70 6.95 6,313,300 43,624,070
24/07/2562 6.80 6.85 6.55 6.70 8,161,200 54,730,835
23/07/2562 7.05 7.05 6.60 6.70 10,235,200 69,480,705
22/07/2562 6.75 7.10 6.70 7.00 14,037,400 97,404,810
19/07/2562 6.45 6.75 6.45 6.75 10,098,800 67,059,340
18/07/2562 6.40 6.40 6.35 6.40 1,759,600 11,219,660
17/07/2562 6.40 6.45 6.25 6.40 3,067,900 19,438,835
15/07/2562 6.45 6.65 6.40 6.40 6,153,200 40,220,250
12/07/2562 6.55 6.55 6.40 6.45 3,503,300 22,548,335
11/07/2562 6.50 6.60 6.40 6.50 9,423,500 61,149,340
10/07/2562 6.05 6.50 6.05 6.45 9,023,700 57,224,355
09/07/2562 6.30 6.30 6.05 6.05 2,224,800 13,750,740
08/07/2562 5.95 6.25 5.90 6.20 4,053,900 24,695,890
05/07/2562 5.80 6.00 5.75 5.90 1,765,900 10,362,560
04/07/2562 6.05 6.15 5.75 5.85 4,244,000 25,215,905
03/07/2562 6.15 6.15 6.00 6.00 2,239,100 13,593,340
02/07/2562 6.10 6.15 6.00 6.10 1,247,700 7,586,930
01/07/2562 6.30 6.30 6.05 6.10 2,558,800 15,763,785
28/06/2562 6.30 6.30 6.20 6.25 3,458,800 21,657,690
27/06/2562 6.00 6.30 6.00 6.25 11,128,200 68,649,175
26/06/2562 5.90 5.95 5.85 5.95 1,305,200 7,683,760
25/06/2562 5.85 5.90 5.85 5.90 1,268,700 7,451,225
24/06/2562 5.90 5.90 5.75 5.85 447,800 2,596,330
21/06/2562 5.85 5.85 5.80 5.85 527,000 3,080,855
20/06/2562 6.00 6.00 5.85 5.85 2,083,700 12,278,310
19/06/2562 5.85 6.05 5.85 5.95 3,710,900 22,186,345
18/06/2562 5.85 5.90 5.65 5.80 2,882,600 16,617,400
17/06/2562 5.95 5.95 5.80 5.80 1,359,300 7,936,860
14/06/2562 6.00 6.05 5.90 5.90 2,538,900 15,165,850
13/06/2562 5.60 6.00 5.60 5.95 6,650,400 39,235,655
12/06/2562 5.70 5.70 5.60 5.60 342,500 1,934,540
11/06/2562 5.75 5.75 5.70 5.70 857,700 4,905,950
10/06/2562 5.85 5.90 5.75 5.80 1,168,100 6,805,495
07/06/2562 5.75 5.80 5.70 5.80 1,898,600 10,912,955
06/06/2562 5.40 5.75 5.35 5.75 5,108,500 28,607,505
05/06/2562 5.30 5.35 5.25 5.35 2,568,000 13,615,950
04/06/2562 5.20 5.25 5.15 5.25 313,700 1,628,975
31/05/2562 5.15 5.15 5.15 5.15 379,500 1,954,425
30/05/2562 5.10 5.15 5.05 5.15 445,000 2,284,885
29/05/2562 5.25 5.30 5.15 5.15 1,073,500 5,563,865
28/05/2562 5.15 5.25 5.10 5.25 523,700 2,713,890
27/05/2562 5.10 5.15 5.05 5.15 472,900 2,418,165
24/05/2562 5.00 5.10 4.98 5.10 858,300 4,318,660
23/05/2562 5.10 5.10 4.94 5.00 2,014,800 10,062,266