ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก มกราคม 04, 2567 ถึง มีนาคม 28, 2567
วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณ |
---|---|---|---|---|---|
รายงานสรุป | |||||
ก่อนหน้า 2 สัปดาห์ (01/03/2567 to 14/03/2567) |
56.25 | 59.25 | 55.75 | 59.00 | 89,739,472 |
ก่อนหน้า 4 สัปดาห์ (01/02/2567 to 29/02/2567) |
54.00 | 59.00 | 53.75 | 56.00 | 210,960,243 |
ข้อมูลย้อนหลังระหว่างวัน | |||||
28/03/2567 | 59.25 | 59.50 | 58.75 | 58.75 | 3,124,071 |
27/03/2567 | 59.00 | 59.50 | 58.75 | 58.75 | 5,046,298 |
26/03/2567 | 59.25 | 59.75 | 58.75 | 59.00 | 6,016,851 |
25/03/2567 | 59.25 | 59.75 | 58.50 | 58.75 | 5,638,398 |
22/03/2567 | 59.00 | 60.00 | 59.00 | 59.25 | 4,863,894 |
21/03/2567 | 60.00 | 60.00 | 58.50 | 59.50 | 11,365,013 |
20/03/2567 | 60.25 | 60.25 | 59.00 | 59.50 | 9,689,163 |
19/03/2567 | 60.00 | 60.75 | 59.50 | 59.50 | 14,670,730 |
18/03/2567 | 59.00 | 59.50 | 58.50 | 59.00 | 4,108,381 |
15/03/2567 | 58.75 | 59.25 | 58.50 | 59.00 | 7,375,351 |
14/03/2567 | 58.50 | 59.25 | 58.25 | 59.00 | 10,963,004 |
13/03/2567 | 56.25 | 58.50 | 56.25 | 57.75 | 11,826,061 |
12/03/2567 | 56.75 | 57.25 | 56.00 | 56.00 | 4,725,198 |
11/03/2567 | 57.50 | 57.75 | 56.50 | 56.50 | 6,917,494 |
08/03/2567 | 57.00 | 57.75 | 57.00 | 57.50 | 5,581,001 |
07/03/2567 | 59.00 | 59.00 | 56.50 | 56.75 | 17,057,558 |
06/03/2567 | 57.75 | 59.00 | 57.25 | 59.00 | 13,156,556 |
05/03/2567 | 57.25 | 57.75 | 56.75 | 57.25 | 4,673,306 |
04/03/2567 | 55.75 | 57.50 | 55.75 | 57.25 | 10,695,599 |
01/03/2567 | 56.25 | 56.50 | 55.75 | 55.75 | 4,143,695 |
29/02/2567 | 57.25 | 57.25 | 56.00 | 56.00 | 13,742,317 |
28/02/2567 | 55.50 | 58.00 | 55.50 | 57.00 | 29,979,738 |
27/02/2567 | 54.50 | 55.50 | 54.50 | 55.00 | 12,741,512 |
23/02/2567 | 58.50 | 58.75 | 57.75 | 58.00 | 12,057,373 |
22/02/2567 | 58.50 | 58.75 | 58.00 | 58.00 | 11,022,014 |
21/02/2567 | 58.75 | 59.00 | 58.00 | 58.50 | 20,271,039 |
20/02/2567 | 58.75 | 59.00 | 58.25 | 58.75 | 9,580,296 |
19/02/2567 | 58.75 | 59.00 | 58.25 | 58.75 | 10,187,720 |
16/02/2567 | 57.75 | 59.00 | 57.75 | 58.50 | 16,628,053 |
15/02/2567 | 56.75 | 58.00 | 56.50 | 57.50 | 16,338,766 |
14/02/2567 | 55.50 | 56.75 | 55.25 | 56.50 | 4,224,210 |
13/02/2567 | 55.75 | 56.00 | 55.25 | 55.75 | 2,950,284 |
12/02/2567 | 56.25 | 57.00 | 55.50 | 55.50 | 5,567,266 |
09/02/2567 | 56.00 | 56.75 | 55.75 | 56.50 | 6,504,061 |
08/02/2567 | 55.75 | 56.25 | 55.25 | 55.75 | 8,811,351 |
07/02/2567 | 55.50 | 56.25 | 55.25 | 55.50 | 6,460,604 |
06/02/2567 | 55.00 | 55.50 | 54.75 | 55.25 | 4,779,140 |
05/02/2567 | 54.75 | 55.00 | 54.50 | 54.75 | 5,016,313 |
02/02/2567 | 55.00 | 55.25 | 54.50 | 54.50 | 5,851,735 |
01/02/2567 | 54.00 | 55.00 | 53.75 | 54.25 | 8,246,451 |
31/01/2567 | 55.25 | 55.25 | 54.25 | 54.75 | 14,862,016 |
30/01/2567 | 54.50 | 55.25 | 54.00 | 55.00 | 13,915,565 |
29/01/2567 | 53.75 | 54.75 | 53.75 | 54.50 | 15,034,239 |
26/01/2567 | 53.75 | 54.00 | 53.00 | 53.25 | 3,639,672 |
25/01/2567 | 53.25 | 53.75 | 53.00 | 53.25 | 7,444,745 |
24/01/2567 | 52.25 | 53.75 | 52.00 | 53.25 | 8,035,190 |
23/01/2567 | 53.00 | 53.00 | 52.25 | 52.50 | 4,802,613 |
22/01/2567 | 52.25 | 53.00 | 52.00 | 52.50 | 4,912,616 |
19/01/2567 | 53.25 | 53.75 | 52.50 | 53.00 | 8,902,993 |
18/01/2567 | 52.25 | 53.00 | 52.00 | 53.00 | 7,924,987 |
17/01/2567 | 52.00 | 52.50 | 51.50 | 52.00 | 8,349,810 |
16/01/2567 | 51.50 | 52.25 | 51.25 | 52.00 | 5,360,688 |
15/01/2567 | 51.75 | 51.75 | 51.00 | 51.50 | 8,509,675 |
12/01/2567 | 53.00 | 53.25 | 50.75 | 51.75 | 16,403,665 |
11/01/2567 | 53.50 | 53.50 | 52.50 | 53.00 | 2,488,648 |
10/01/2567 | 52.25 | 53.50 | 52.25 | 53.25 | 4,478,422 |
09/01/2567 | 52.50 | 53.25 | 52.00 | 52.50 | 4,378,044 |
08/01/2567 | 53.75 | 53.75 | 52.50 | 52.50 | 6,473,766 |
05/01/2567 | 53.00 | 54.00 | 52.75 | 53.75 | 4,106,691 |
04/01/2567 | 53.00 | 53.50 | 52.75 | 53.25 | 3,297,714 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น