ราคาย้อนหลัง

ราคาย้อนหลัง

ดูย้อนหลัง:

แสดงข้อมูลย้อนหลัง: 6 เดือน

วันที่ราคาเปิดราคาสูงสุดราคาต่ำสุดราคาเฉลี่ยราคาปิดเปลี่ยนแปลง%เปลี่ยนแปลงปริมาณ(พันหุ้น)มูลค่า(ล้านบาท)
08/12/178.959.058.909.018.900.000.00686.606.18
07/12/178.958.958.908.958.90-0.05-0.56338.803.03
06/12/178.959.208.808.978.95-0.05-0.561,660.9014.90
04/12/179.059.058.959.039.000.000.00832.607.52
01/12/179.009.058.958.999.000.000.00558.105.02
30/11/179.009.108.959.039.00-0.05-0.55924.908.35
29/11/179.009.059.009.019.050.000.00449.704.05
28/11/179.009.108.908.999.05-0.05-0.551,189.6010.70
27/11/179.259.309.109.149.10-0.15-1.62802.507.34
24/11/179.209.259.209.239.250.050.54805.307.44
23/11/179.259.359.209.279.20-0.10-1.08669.506.20
22/11/179.409.409.309.369.30-0.10-1.061,252.8511.72
21/11/179.459.759.409.559.40-0.05-0.532,794.8026.69
20/11/179.509.509.409.479.45-0.10-1.05357.203.38
17/11/179.359.609.359.549.550.202.141,077.4010.28
16/11/179.159.409.159.359.350.101.08439.404.11
15/11/179.459.459.209.309.25-0.10-1.07467.224.35
14/11/179.309.559.309.419.350.101.081,520.2014.30
13/11/179.309.409.209.309.25-0.15-1.60875.908.15
10/11/179.759.809.359.469.40-0.40-4.083,767.2035.65
09/11/1710.0010.009.609.839.80-0.15-1.512,418.2023.77
08/11/1710.1010.209.9510.039.95-0.15-1.492,083.2020.90
07/11/179.8510.509.7510.0810.100.252.546,629.3066.82
06/11/179.5010.009.409.779.850.505.357,805.0076.25
03/11/179.109.409.009.269.350.303.3113,113.40119.14
02/11/179.109.159.009.099.05-0.05-0.55602.305.47
01/11/179.159.208.959.089.100.000.00769.306.99
31/10/179.059.259.059.159.100.101.111,888.1017.28
30/10/178.959.058.959.009.000.000.00839.107.55
27/10/179.009.108.909.039.000.000.001,133.4010.24
25/10/178.909.008.908.939.000.101.12668.405.97
24/10/178.959.008.908.918.900.000.00484.904.32
20/10/178.808.958.758.878.900.000.00935.938.30
19/10/179.109.158.858.928.90-0.15-1.66904.608.07
18/10/179.109.158.909.039.050.101.122,107.0019.02
17/10/178.908.958.808.888.950.050.56409.103.63
16/10/178.758.908.708.788.900.151.71439.603.86
12/10/178.758.858.708.758.750.000.00460.004.02
11/10/178.808.858.758.788.75-0.05-0.57491.414.32
10/10/178.808.808.708.768.800.050.57348.703.05
09/10/178.758.758.658.738.750.000.00291.602.55
06/10/178.658.908.658.768.750.101.16739.906.48
05/10/178.908.908.608.738.65-0.20-2.261,842.8016.09
04/10/178.958.958.808.838.85-0.05-0.56459.304.05
03/10/178.959.008.808.918.90-0.05-0.56404.903.61
02/10/178.909.158.858.968.950.050.56585.705.25
29/09/178.909.058.808.908.900.050.56729.906.50
28/09/178.808.908.758.818.850.050.57610.305.38
27/09/178.958.958.808.868.80-0.15-1.68426.803.78
26/09/178.809.008.808.898.950.101.13610.105.42
25/09/178.909.008.858.908.85-0.15-1.67700.256.23
22/09/179.059.158.858.989.00-0.05-0.551,573.8014.14
21/09/179.159.159.059.119.05-0.10-1.09341.003.11
20/09/179.159.209.109.129.150.000.00415.003.78
19/09/179.159.259.059.149.150.000.001,084.309.91
18/09/179.209.509.159.349.150.101.107,291.4068.12
15/09/178.859.108.759.009.050.252.843,075.4027.67
14/09/178.858.908.758.838.80-0.05-0.56408.603.61
13/09/178.959.058.758.918.85-0.15-1.671,272.7011.34
12/09/179.059.108.958.999.00-0.05-0.551,048.629.43
11/09/178.659.208.608.919.050.455.235,543.9049.37
08/09/178.608.608.558.578.600.050.58394.203.38
07/09/178.658.658.558.628.55-0.05-0.58766.206.60
06/09/178.558.708.558.628.600.050.581,075.309.27
05/09/178.658.708.558.608.55-0.05-0.581,210.5010.41
04/09/178.508.608.458.548.600.151.78996.408.51
01/09/178.458.558.408.478.450.000.00555.834.71
31/08/178.358.708.358.508.450.151.812,229.9018.96
30/08/178.558.658.258.448.30-0.20-2.352,257.0919.05
29/08/178.458.658.458.568.500.050.592,577.9022.07
28/08/178.308.458.258.358.450.151.811,101.709.20
25/08/178.258.308.158.218.300.050.61299.402.46
24/08/178.208.308.158.218.250.101.23401.003.29
23/08/178.208.208.158.198.15-0.10-1.21155.601.27
22/08/178.158.258.158.178.250.000.00241.801.98
21/08/178.208.258.158.208.250.000.00321.802.64
18/08/178.308.308.158.188.25-0.05-0.60870.307.12
17/08/178.308.358.208.268.300.050.61287.202.37
16/08/178.258.258.158.228.250.000.00196.401.62
15/08/178.158.308.158.238.250.151.85477.693.93
11/08/178.308.308.058.148.10-0.20-2.411,710.6013.92
10/08/178.208.358.208.238.30-0.10-1.19798.706.57
09/08/178.358.408.258.348.400.050.60309.202.58
08/08/178.308.358.258.308.350.101.21105.800.88
07/08/178.308.508.258.348.250.000.00801.006.68
04/08/178.308.358.258.318.25-0.05-0.60179.801.49
03/08/178.308.358.258.288.300.000.00457.103.78
02/08/178.408.408.308.328.30-0.05-0.6071.020.59
01/08/178.358.408.258.318.35-0.05-0.6049.500.41
31/07/178.408.408.308.368.400.000.00254.102.12
27/07/178.408.408.308.348.400.000.00110.350.92
26/07/178.358.408.358.378.400.101.2055.500.46
25/07/178.408.408.308.358.30-0.05-0.6068.500.57
24/07/178.358.358.308.318.35-0.05-0.60114.900.95
21/07/178.308.408.308.358.400.000.0075.100.63
20/07/178.308.408.208.318.400.101.20163.001.35
19/07/178.458.458.308.398.300.151.84378.103.17
18/07/178.558.558.058.448.15-0.45-5.23380.803.22
17/07/178.608.608.508.578.600.000.00439.403.77
14/07/178.558.608.508.578.600.050.58224.201.92
13/07/178.458.558.458.488.550.101.18531.864.51
12/07/178.358.458.308.358.450.000.00108.940.91
11/07/178.408.458.258.368.450.050.60226.501.89
07/07/178.358.408.358.378.400.050.60249.602.09
06/07/178.308.358.258.308.350.050.60333.202.76
05/07/178.258.358.208.278.300.050.61646.405.35
04/07/178.208.258.158.228.250.050.61162.911.34
03/07/178.408.408.158.238.20-0.10-1.20474.403.90
30/06/178.358.358.158.248.30-0.10-1.192,234.2018.42
29/06/178.658.658.358.458.40-0.20-2.331,554.5013.14
28/06/178.708.808.558.638.60-0.10-1.151,215.8010.49
27/06/178.758.958.658.818.700.050.584,667.2041.13
26/06/178.658.758.658.678.65-0.05-0.57373.703.24
23/06/178.808.808.658.698.70-0.05-0.571,262.1010.96
22/06/178.708.808.708.738.750.050.572,871.9025.07
21/06/178.658.808.608.708.700.101.161,753.5015.26
20/06/178.708.708.608.678.60-0.10-1.15663.605.75
19/06/178.608.758.608.658.700.050.58282.502.44
16/06/178.758.758.658.708.65-0.15-1.701,013.608.82
15/06/178.808.908.808.848.80-0.05-0.56276.302.44
14/06/178.758.908.758.808.850.050.57271.402.39
13/06/178.758.808.758.798.800.000.00337.902.97
12/06/178.858.858.758.798.80-0.05-0.56698.006.14
09/06/178.858.908.758.838.85-0.05-0.56348.403.07
08/06/178.959.008.858.898.900.000.00311.002.76
07/06/179.109.108.908.998.90-0.20-2.20631.925.68
06/06/178.959.208.959.119.100.202.251,311.5011.94
05/06/178.959.008.858.918.900.050.56555.604.95
02/06/178.859.158.858.998.850.000.002,365.1021.25
01/06/179.059.108.858.978.85-0.20-2.211,092.909.80
31/05/179.109.309.059.169.05-0.15-1.63566.345.19
30/05/179.409.409.109.269.20-0.15-1.60776.647.19
29/05/179.659.709.359.529.35-0.15-1.581,643.3215.65
26/05/179.309.509.159.369.500.202.151,583.1014.81
25/05/179.309.309.159.229.300.000.001,102.3010.17
24/05/179.259.459.259.339.300.101.093,777.2035.24
23/05/178.809.258.809.119.200.404.553,024.1227.56
22/05/178.908.908.708.798.800.000.00370.103.25
19/05/178.959.008.808.908.80-0.15-1.68376.403.35
18/05/178.959.008.708.918.950.202.291,214.0010.81
17/05/178.708.808.658.728.750.050.57729.706.36
16/05/178.658.758.608.648.700.101.16207.201.79
15/05/178.858.858.608.668.85-0.15-1.71511.104.43
12/05/178.758.758.508.678.750.000.00479.004.15
11/05/178.858.858.708.778.75-0.10-1.131,244.3010.91
09/05/179.059.058.808.958.85-0.20-2.212,586.7023.14
08/05/178.759.108.759.019.050.033.433,766.9033.93
05/05/178.908.908.758.828.75-0.15-1.691,602.6914.14
04/05/178.808.908.758.868.900.050.561,366.9312.11
03/05/178.758.908.708.808.850.101.142,522.7022.20
02/05/178.608.808.608.678.750.151.741,947.9016.89
28/04/178.708.708.558.618.60-0.05-0.58264.222.28
27/04/178.708.708.608.658.65-0.10-1.14602.775.21
26/04/178.508.808.458.688.750.252.942,567.2022.29
25/04/178.458.558.358.458.500.101.911,310.3011.07
24/04/178.258.458.258.378.40-0.05-0.59508.234.26
21/04/178.508.558.408.468.45-0.05-0.591,715.9014.52
20/04/177.708.557.708.318.500.8010.394,509.7037.46
19/04/177.857.857.657.747.70-0.15-0.911,221.759.45
18/04/178.158.157.857.977.85-0.25-3.091,558.7512.42
17/04/178.408.408.108.208.10-0.30-3.57866.637.11
12/04/178.508.558.408.448.40-0.15-1.754,595.9038.78
11/04/178.558.658.508.568.550.050.593,428.8129.36
10/04/178.708.858.458.678.50-0.20-2.3015,599.63135.26
07/04/178.558.758.508.668.700.202.3514,023.43121.40
05/04/178.508.758.508.628.500.050.5916,711.40144.08
04/04/178.859.008.458.808.45-0.25-2.8735,832.52315.19
03/04/178.509.158.508.858.702.7045.00199,575.881,766.07