ราคาย้อนหลัง จาก 01 กรกฎาคม 2562 ถึง 23 สิงหาคม 2562
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| ข้อมูลสรุป | ||||||
| ก่อนหน้า 2 สัปดาห์ (25/07/2562 ถึง 08/08/2562) |
25.75 | 26.25 | 23.90 | 25.50 | 5,497,400 | 137,423,885 |
| ก่อนหน้า 4 สัปดาห์ (26/06/2562 ถึง 24/07/2562) |
25.25 | 28.00 | 22.90 | 25.25 | 25,084,200 | 638,732,650 |
| ข้อมูลราคาย้อนหลัง | ||||||
| 23/08/2562 | 25.50 | 26.00 | 25.25 | 25.75 | 574,500 | 14,800,300 |
| 22/08/2562 | 25.25 | 25.75 | 25.25 | 25.25 | 182,300 | 4,647,925 |
| 21/08/2562 | 25.25 | 25.50 | 24.90 | 25.50 | 488,300 | 12,395,375 |
| 20/08/2562 | 25.50 | 25.50 | 25.25 | 25.25 | 312,900 | 7,976,125 |
| 19/08/2562 | 25.50 | 25.75 | 25.25 | 25.75 | 183,200 | 4,672,250 |
| 16/08/2562 | 25.00 | 25.75 | 25.00 | 25.25 | 238,700 | 6,076,525 |
| 15/08/2562 | 25.75 | 25.75 | 25.00 | 25.00 | 166,500 | 4,216,700 |
| 14/08/2562 | 25.50 | 26.00 | 25.25 | 25.75 | 424,300 | 10,902,300 |
| 13/08/2562 | 25.25 | 25.50 | 24.90 | 25.50 | 606,600 | 15,315,830 |
| 09/08/2562 | 25.00 | 25.25 | 24.80 | 25.00 | 313,100 | 7,827,860 |
| 08/08/2562 | 25.00 | 26.25 | 24.80 | 25.50 | 1,569,800 | 40,305,090 |
| 07/08/2562 | 24.20 | 25.25 | 24.10 | 25.00 | 1,334,100 | 33,181,775 |
| 06/08/2562 | 24.20 | 24.40 | 23.90 | 24.20 | 391,600 | 9,457,450 |
| 05/08/2562 | 24.40 | 24.40 | 24.10 | 24.40 | 146,600 | 3,560,000 |
| 02/08/2562 | 24.60 | 24.60 | 24.30 | 24.50 | 219,700 | 5,374,190 |
| 01/08/2562 | 24.40 | 24.60 | 24.30 | 24.60 | 258,400 | 6,319,610 |
| 31/07/2562 | 24.00 | 24.40 | 24.00 | 24.40 | 261,000 | 6,323,100 |
| 30/07/2562 | 25.25 | 25.25 | 24.00 | 24.10 | 496,200 | 12,089,595 |
| 26/07/2562 | 25.50 | 25.50 | 25.00 | 25.25 | 96,100 | 2,425,675 |
| 25/07/2562 | 25.75 | 26.00 | 25.00 | 25.50 | 723,900 | 18,387,400 |
| 24/07/2562 | 24.80 | 25.25 | 24.80 | 25.25 | 586,400 | 14,637,705 |
| 23/07/2562 | 24.50 | 24.70 | 24.40 | 24.70 | 828,100 | 20,293,080 |
| 22/07/2562 | 24.50 | 24.50 | 24.30 | 24.50 | 967,800 | 23,694,370 |
| 19/07/2562 | 24.50 | 24.80 | 24.30 | 24.50 | 1,998,200 | 48,980,990 |
| 18/07/2562 | 23.00 | 24.50 | 23.00 | 24.40 | 1,861,200 | 44,490,780 |
| 17/07/2562 | 24.80 | 24.90 | 22.90 | 23.00 | 4,394,200 | 103,474,100 |
| 15/07/2562 | 27.00 | 27.00 | 25.00 | 25.00 | 1,343,500 | 34,445,425 |
| 12/07/2562 | 28.00 | 28.00 | 26.25 | 27.00 | 1,392,400 | 37,644,250 |
| 11/07/2562 | 28.00 | 28.00 | 27.75 | 28.00 | 709,100 | 19,815,125 |
| 10/07/2562 | 27.00 | 28.00 | 26.75 | 27.75 | 857,000 | 23,555,575 |
| 09/07/2562 | 26.75 | 27.00 | 26.50 | 27.00 | 380,600 | 10,210,600 |
| 08/07/2562 | 26.50 | 26.75 | 26.00 | 26.75 | 635,500 | 16,779,850 |
| 05/07/2562 | 26.75 | 26.75 | 25.75 | 26.50 | 1,661,800 | 43,219,525 |
| 04/07/2562 | 26.75 | 26.75 | 25.50 | 26.75 | 2,030,400 | 53,250,275 |
| 03/07/2562 | 26.50 | 26.75 | 26.00 | 26.75 | 1,060,900 | 28,025,475 |
| 02/07/2562 | 27.00 | 27.00 | 26.50 | 26.50 | 1,382,800 | 37,083,425 |
| 01/07/2562 | 26.50 | 27.00 | 26.25 | 27.00 | 514,000 | 13,696,450 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น