ราคาย้อนหลัง

ราคาย้อนหลัง

ดูย้อนหลัง:

แสดงข้อมูลย้อนหลัง: 6 เดือน

วันที่ ราคาเปิด ราคาสูงสุด ราคาต่ำสุด ราคาเฉลี่ย ราคาปิด เปลี่ยนแปลง %เปลี่ยนแปลง ปริมาณ(พันหุ้น) มูลค่า(ล้านบาท)
14/12/17 8.95 9.10 8.95 9.02 9.05 0.10 1.12 371.90 3.36
13/12/17 8.95 9.15 8.85 8.92 8.95 0.05 0.56 431.80 3.85
12/12/17 8.90 8.95 8.85 8.90 8.90 0.00 0.00 477.60 4.25
08/12/17 8.95 9.05 8.90 9.01 8.90 0.00 0.00 686.60 6.18
07/12/17 8.95 8.95 8.90 8.95 8.90 -0.05 -0.56 338.80 3.03
06/12/17 8.95 9.20 8.80 8.97 8.95 -0.05 -0.56 1,660.90 14.90
04/12/17 9.05 9.05 8.95 9.03 9.00 0.00 0.00 832.60 7.52
01/12/17 9.00 9.05 8.95 8.99 9.00 0.00 0.00 558.10 5.02
30/11/17 9.00 9.10 8.95 9.03 9.00 -0.05 -0.55 924.90 8.35
29/11/17 9.00 9.05 9.00 9.01 9.05 0.00 0.00 449.70 4.05
28/11/17 9.00 9.10 8.90 8.99 9.05 -0.05 -0.55 1,189.60 10.70
27/11/17 9.25 9.30 9.10 9.14 9.10 -0.15 -1.62 802.50 7.34
24/11/17 9.20 9.25 9.20 9.23 9.25 0.05 0.54 805.30 7.44
23/11/17 9.25 9.35 9.20 9.27 9.20 -0.10 -1.08 669.50 6.20
22/11/17 9.40 9.40 9.30 9.36 9.30 -0.10 -1.06 1,252.85 11.72
21/11/17 9.45 9.75 9.40 9.55 9.40 -0.05 -0.53 2,794.80 26.69
20/11/17 9.50 9.50 9.40 9.47 9.45 -0.10 -1.05 357.20 3.38
17/11/17 9.35 9.60 9.35 9.54 9.55 0.20 2.14 1,077.40 10.28
16/11/17 9.15 9.40 9.15 9.35 9.35 0.10 1.08 439.40 4.11
15/11/17 9.45 9.45 9.20 9.30 9.25 -0.10 -1.07 467.22 4.35
14/11/17 9.30 9.55 9.30 9.41 9.35 0.10 1.08 1,520.20 14.30
13/11/17 9.30 9.40 9.20 9.30 9.25 -0.15 -1.60 875.90 8.15
10/11/17 9.75 9.80 9.35 9.46 9.40 -0.40 -4.08 3,767.20 35.65
09/11/17 10.00 10.00 9.60 9.83 9.80 -0.15 -1.51 2,418.20 23.77
08/11/17 10.10 10.20 9.95 10.03 9.95 -0.15 -1.49 2,083.20 20.90
07/11/17 9.85 10.50 9.75 10.08 10.10 0.25 2.54 6,629.30 66.82
06/11/17 9.50 10.00 9.40 9.77 9.85 0.50 5.35 7,805.00 76.25
03/11/17 9.10 9.40 9.00 9.26 9.35 0.30 3.31 13,113.40 119.14
02/11/17 9.10 9.15 9.00 9.09 9.05 -0.05 -0.55 602.30 5.47
01/11/17 9.15 9.20 8.95 9.08 9.10 0.00 0.00 769.30 6.99
31/10/17 9.05 9.25 9.05 9.15 9.10 0.10 1.11 1,888.10 17.28
30/10/17 8.95 9.05 8.95 9.00 9.00 0.00 0.00 839.10 7.55
27/10/17 9.00 9.10 8.90 9.03 9.00 0.00 0.00 1,133.40 10.24
25/10/17 8.90 9.00 8.90 8.93 9.00 0.10 1.12 668.40 5.97
24/10/17 8.95 9.00 8.90 8.91 8.90 0.00 0.00 484.90 4.32
20/10/17 8.80 8.95 8.75 8.87 8.90 0.00 0.00 935.93 8.30
19/10/17 9.10 9.15 8.85 8.92 8.90 -0.15 -1.66 904.60 8.07
18/10/17 9.10 9.15 8.90 9.03 9.05 0.10 1.12 2,107.00 19.02
17/10/17 8.90 8.95 8.80 8.88 8.95 0.05 0.56 409.10 3.63
16/10/17 8.75 8.90 8.70 8.78 8.90 0.15 1.71 439.60 3.86
12/10/17 8.75 8.85 8.70 8.75 8.75 0.00 0.00 460.00 4.02
11/10/17 8.80 8.85 8.75 8.78 8.75 -0.05 -0.57 491.41 4.32
10/10/17 8.80 8.80 8.70 8.76 8.80 0.05 0.57 348.70 3.05
09/10/17 8.75 8.75 8.65 8.73 8.75 0.00 0.00 291.60 2.55
06/10/17 8.65 8.90 8.65 8.76 8.75 0.10 1.16 739.90 6.48
05/10/17 8.90 8.90 8.60 8.73 8.65 -0.20 -2.26 1,842.80 16.09
04/10/17 8.95 8.95 8.80 8.83 8.85 -0.05 -0.56 459.30 4.05
03/10/17 8.95 9.00 8.80 8.91 8.90 -0.05 -0.56 404.90 3.61
02/10/17 8.90 9.15 8.85 8.96 8.95 0.05 0.56 585.70 5.25
29/09/17 8.90 9.05 8.80 8.90 8.90 0.05 0.56 729.90 6.50
28/09/17 8.80 8.90 8.75 8.81 8.85 0.05 0.57 610.30 5.38
27/09/17 8.95 8.95 8.80 8.86 8.80 -0.15 -1.68 426.80 3.78
26/09/17 8.80 9.00 8.80 8.89 8.95 0.10 1.13 610.10 5.42
25/09/17 8.90 9.00 8.85 8.90 8.85 -0.15 -1.67 700.25 6.23
22/09/17 9.05 9.15 8.85 8.98 9.00 -0.05 -0.55 1,573.80 14.14
21/09/17 9.15 9.15 9.05 9.11 9.05 -0.10 -1.09 341.00 3.11
20/09/17 9.15 9.20 9.10 9.12 9.15 0.00 0.00 415.00 3.78
19/09/17 9.15 9.25 9.05 9.14 9.15 0.00 0.00 1,084.30 9.91
18/09/17 9.20 9.50 9.15 9.34 9.15 0.10 1.10 7,291.40 68.12
15/09/17 8.85 9.10 8.75 9.00 9.05 0.25 2.84 3,075.40 27.67
14/09/17 8.85 8.90 8.75 8.83 8.80 -0.05 -0.56 408.60 3.61
13/09/17 8.95 9.05 8.75 8.91 8.85 -0.15 -1.67 1,272.70 11.34
12/09/17 9.05 9.10 8.95 8.99 9.00 -0.05 -0.55 1,048.62 9.43
11/09/17 8.65 9.20 8.60 8.91 9.05 0.45 5.23 5,543.90 49.37
08/09/17 8.60 8.60 8.55 8.57 8.60 0.05 0.58 394.20 3.38
07/09/17 8.65 8.65 8.55 8.62 8.55 -0.05 -0.58 766.20 6.60
06/09/17 8.55 8.70 8.55 8.62 8.60 0.05 0.58 1,075.30 9.27
05/09/17 8.65 8.70 8.55 8.60 8.55 -0.05 -0.58 1,210.50 10.41
04/09/17 8.50 8.60 8.45 8.54 8.60 0.15 1.78 996.40 8.51
01/09/17 8.45 8.55 8.40 8.47 8.45 0.00 0.00 555.83 4.71
31/08/17 8.35 8.70 8.35 8.50 8.45 0.15 1.81 2,229.90 18.96
30/08/17 8.55 8.65 8.25 8.44 8.30 -0.20 -2.35 2,257.09 19.05
29/08/17 8.45 8.65 8.45 8.56 8.50 0.05 0.59 2,577.90 22.07
28/08/17 8.30 8.45 8.25 8.35 8.45 0.15 1.81 1,101.70 9.20
25/08/17 8.25 8.30 8.15 8.21 8.30 0.05 0.61 299.40 2.46
24/08/17 8.20 8.30 8.15 8.21 8.25 0.10 1.23 401.00 3.29
23/08/17 8.20 8.20 8.15 8.19 8.15 -0.10 -1.21 155.60 1.27
22/08/17 8.15 8.25 8.15 8.17 8.25 0.00 0.00 241.80 1.98
21/08/17 8.20 8.25 8.15 8.20 8.25 0.00 0.00 321.80 2.64
18/08/17 8.30 8.30 8.15 8.18 8.25 -0.05 -0.60 870.30 7.12
17/08/17 8.30 8.35 8.20 8.26 8.30 0.05 0.61 287.20 2.37
16/08/17 8.25 8.25 8.15 8.22 8.25 0.00 0.00 196.40 1.62
15/08/17 8.15 8.30 8.15 8.23 8.25 0.15 1.85 477.69 3.93
11/08/17 8.30 8.30 8.05 8.14 8.10 -0.20 -2.41 1,710.60 13.92
10/08/17 8.20 8.35 8.20 8.23 8.30 -0.10 -1.19 798.70 6.57
09/08/17 8.35 8.40 8.25 8.34 8.40 0.05 0.60 309.20 2.58
08/08/17 8.30 8.35 8.25 8.30 8.35 0.10 1.21 105.80 0.88
07/08/17 8.30 8.50 8.25 8.34 8.25 0.00 0.00 801.00 6.68
04/08/17 8.30 8.35 8.25 8.31 8.25 -0.05 -0.60 179.80 1.49
03/08/17 8.30 8.35 8.25 8.28 8.30 0.00 0.00 457.10 3.78
02/08/17 8.40 8.40 8.30 8.32 8.30 -0.05 -0.60 71.02 0.59
01/08/17 8.35 8.40 8.25 8.31 8.35 -0.05 -0.60 49.50 0.41
31/07/17 8.40 8.40 8.30 8.36 8.40 0.00 0.00 254.10 2.12
27/07/17 8.40 8.40 8.30 8.34 8.40 0.00 0.00 110.35 0.92
26/07/17 8.35 8.40 8.35 8.37 8.40 0.10 1.20 55.50 0.46
25/07/17 8.40 8.40 8.30 8.35 8.30 -0.05 -0.60 68.50 0.57
24/07/17 8.35 8.35 8.30 8.31 8.35 -0.05 -0.60 114.90 0.95
21/07/17 8.30 8.40 8.30 8.35 8.40 0.00 0.00 75.10 0.63
20/07/17 8.30 8.40 8.20 8.31 8.40 0.10 1.20 163.00 1.35
19/07/17 8.45 8.45 8.30 8.39 8.30 0.15 1.84 378.10 3.17
18/07/17 8.55 8.55 8.05 8.44 8.15 -0.45 -5.23 380.80 3.22
17/07/17 8.60 8.60 8.50 8.57 8.60 0.00 0.00 439.40 3.77
14/07/17 8.55 8.60 8.50 8.57 8.60 0.05 0.58 224.20 1.92
13/07/17 8.45 8.55 8.45 8.48 8.55 0.10 1.18 531.86 4.51
12/07/17 8.35 8.45 8.30 8.35 8.45 0.00 0.00 108.94 0.91
11/07/17 8.40 8.45 8.25 8.36 8.45 0.05 0.60 226.50 1.89
07/07/17 8.35 8.40 8.35 8.37 8.40 0.05 0.60 249.60 2.09
06/07/17 8.30 8.35 8.25 8.30 8.35 0.05 0.60 333.20 2.76
05/07/17 8.25 8.35 8.20 8.27 8.30 0.05 0.61 646.40 5.35
04/07/17 8.20 8.25 8.15 8.22 8.25 0.05 0.61 162.91 1.34
03/07/17 8.40 8.40 8.15 8.23 8.20 -0.10 -1.20 474.40 3.90
30/06/17 8.35 8.35 8.15 8.24 8.30 -0.10 -1.19 2,234.20 18.42
29/06/17 8.65 8.65 8.35 8.45 8.40 -0.20 -2.33 1,554.50 13.14
28/06/17 8.70 8.80 8.55 8.63 8.60 -0.10 -1.15 1,215.80 10.49
27/06/17 8.75 8.95 8.65 8.81 8.70 0.05 0.58 4,667.20 41.13
26/06/17 8.65 8.75 8.65 8.67 8.65 -0.05 -0.57 373.70 3.24
23/06/17 8.80 8.80 8.65 8.69 8.70 -0.05 -0.57 1,262.10 10.96
22/06/17 8.70 8.80 8.70 8.73 8.75 0.05 0.57 2,871.90 25.07
21/06/17 8.65 8.80 8.60 8.70 8.70 0.10 1.16 1,753.50 15.26
20/06/17 8.70 8.70 8.60 8.67 8.60 -0.10 -1.15 663.60 5.75
19/06/17 8.60 8.75 8.60 8.65 8.70 0.05 0.58 282.50 2.44
16/06/17 8.75 8.75 8.65 8.70 8.65 -0.15 -1.70 1,013.60 8.82
15/06/17 8.80 8.90 8.80 8.84 8.80 -0.05 -0.56 276.30 2.44
14/06/17 8.75 8.90 8.75 8.80 8.85 0.05 0.57 271.40 2.39
13/06/17 8.75 8.80 8.75 8.79 8.80 0.00 0.00 337.90 2.97
12/06/17 8.85 8.85 8.75 8.79 8.80 -0.05 -0.56 698.00 6.14
09/06/17 8.85 8.90 8.75 8.83 8.85 -0.05 -0.56 348.40 3.07
08/06/17 8.95 9.00 8.85 8.89 8.90 0.00 0.00 311.00 2.76
07/06/17 9.10 9.10 8.90 8.99 8.90 -0.20 -2.20 631.92 5.68
06/06/17 8.95 9.20 8.95 9.11 9.10 0.20 2.25 1,311.50 11.94
05/06/17 8.95 9.00 8.85 8.91 8.90 0.05 0.56 555.60 4.95
02/06/17 8.85 9.15 8.85 8.99 8.85 0.00 0.00 2,365.10 21.25
01/06/17 9.05 9.10 8.85 8.97 8.85 -0.20 -2.21 1,092.90 9.80
31/05/17 9.10 9.30 9.05 9.16 9.05 -0.15 -1.63 566.34 5.19
30/05/17 9.40 9.40 9.10 9.26 9.20 -0.15 -1.60 776.64 7.19
29/05/17 9.65 9.70 9.35 9.52 9.35 -0.15 -1.58 1,643.32 15.65
26/05/17 9.30 9.50 9.15 9.36 9.50 0.20 2.15 1,583.10 14.81
25/05/17 9.30 9.30 9.15 9.22 9.30 0.00 0.00 1,102.30 10.17
24/05/17 9.25 9.45 9.25 9.33 9.30 0.10 1.09 3,777.20 35.24
23/05/17 8.80 9.25 8.80 9.11 9.20 0.40 4.55 3,024.12 27.56
22/05/17 8.90 8.90 8.70 8.79 8.80 0.00 0.00 370.10 3.25
19/05/17 8.95 9.00 8.80 8.90 8.80 -0.15 -1.68 376.40 3.35
18/05/17 8.95 9.00 8.70 8.91 8.95 0.20 2.29 1,214.00 10.81
17/05/17 8.70 8.80 8.65 8.72 8.75 0.05 0.57 729.70 6.36
16/05/17 8.65 8.75 8.60 8.64 8.70 0.10 1.16 207.20 1.79
15/05/17 8.85 8.85 8.60 8.66 8.85 -0.15 -1.71 511.10 4.43
12/05/17 8.75 8.75 8.50 8.67 8.75 0.00 0.00 479.00 4.15
11/05/17 8.85 8.85 8.70 8.77 8.75 -0.10 -1.13 1,244.30 10.91
09/05/17 9.05 9.05 8.80 8.95 8.85 -0.20 -2.21 2,586.70 23.14
08/05/17 8.75 9.10 8.75 9.01 9.05 0.03 3.43 3,766.90 33.93
05/05/17 8.90 8.90 8.75 8.82 8.75 -0.15 -1.69 1,602.69 14.14
04/05/17 8.80 8.90 8.75 8.86 8.90 0.05 0.56 1,366.93 12.11
03/05/17 8.75 8.90 8.70 8.80 8.85 0.10 1.14 2,522.70 22.20
02/05/17 8.60 8.80 8.60 8.67 8.75 0.15 1.74 1,947.90 16.89
28/04/17 8.70 8.70 8.55 8.61 8.60 -0.05 -0.58 264.22 2.28
27/04/17 8.70 8.70 8.60 8.65 8.65 -0.10 -1.14 602.77 5.21
26/04/17 8.50 8.80 8.45 8.68 8.75 0.25 2.94 2,567.20 22.29
25/04/17 8.45 8.55 8.35 8.45 8.50 0.10 1.91 1,310.30 11.07
24/04/17 8.25 8.45 8.25 8.37 8.40 -0.05 -0.59 508.23 4.26
21/04/17 8.50 8.55 8.40 8.46 8.45 -0.05 -0.59 1,715.90 14.52
20/04/17 7.70 8.55 7.70 8.31 8.50 0.80 10.39 4,509.70 37.46
19/04/17 7.85 7.85 7.65 7.74 7.70 -0.15 -0.91 1,221.75 9.45
18/04/17 8.15 8.15 7.85 7.97 7.85 -0.25 -3.09 1,558.75 12.42
17/04/17 8.40 8.40 8.10 8.20 8.10 -0.30 -3.57 866.63 7.11
12/04/17 8.50 8.55 8.40 8.44 8.40 -0.15 -1.75 4,595.90 38.78
11/04/17 8.55 8.65 8.50 8.56 8.55 0.05 0.59 3,428.81 29.36
10/04/17 8.70 8.85 8.45 8.67 8.50 -0.20 -2.30 15,599.63 135.26
07/04/17 8.55 8.75 8.50 8.66 8.70 0.20 2.35 14,023.43 121.40
05/04/17 8.50 8.75 8.50 8.62 8.50 0.05 0.59 16,711.40 144.08
04/04/17 8.85 9.00 8.45 8.80 8.45 -0.25 -2.87 35,832.52 315.19
03/04/17 8.50 9.15 8.50 8.85 8.70 2.70 45.00 199,575.88 1,766.07