ราคาหลักทรัพย์ย้อนหลัง
ราคาย้อนหลัง จาก 03 กันยายน 2561 ถึง 12 ตุลาคม 2561
| วันที่ | ราคาเปิด | สูงสุด | ต่ำสุด | ราคาปิด | ปริมาณการซื้อขาย (หุ้น) | มูลค่าการซื้อขาย (บาท) |
|---|---|---|---|---|---|---|
| 12/10/2561 | 7.90 | 7.95 | 7.85 | 7.90 | 1,164,100 | 9,175,440 |
| 11/10/2561 | 7.75 | 7.90 | 7.65 | 7.90 | 8,609,300 | 67,012,870 |
| 10/10/2561 | 8.05 | 8.15 | 8.00 | 8.10 | 1,821,800 | 14,733,240 |
| 09/10/2561 | 8.00 | 8.15 | 8.00 | 8.00 | 3,330,700 | 26,844,220 |
| 08/10/2561 | 8.35 | 8.45 | 7.95 | 8.00 | 5,555,100 | 45,377,390 |
| 05/10/2561 | 8.30 | 8.45 | 8.20 | 8.25 | 8,272,100 | 68,998,330 |
| 04/10/2561 | 8.45 | 8.60 | 8.25 | 8.30 | 12,606,900 | 106,179,845 |
| 03/10/2561 | 8.20 | 8.60 | 8.20 | 8.50 | 13,746,200 | 116,190,535 |
| 02/10/2561 | 8.45 | 8.50 | 8.20 | 8.20 | 5,791,800 | 48,025,805 |
| 01/10/2561 | 8.55 | 8.60 | 8.40 | 8.45 | 2,239,700 | 19,005,080 |
| 28/09/2561 | 8.60 | 8.65 | 8.45 | 8.55 | 4,636,300 | 39,540,650 |
| 27/09/2561 | 8.45 | 8.60 | 8.40 | 8.55 | 5,557,000 | 47,211,290 |
| 26/09/2561 | 8.40 | 8.55 | 8.40 | 8.45 | 4,109,000 | 34,880,060 |
| 25/09/2561 | 8.70 | 8.80 | 8.40 | 8.40 | 13,757,400 | 117,469,350 |
| 24/09/2561 | 8.60 | 8.75 | 8.55 | 8.75 | 7,449,000 | 64,373,550 |
| 21/09/2561 | 8.25 | 8.65 | 8.20 | 8.65 | 31,481,600 | 266,782,140 |
| 20/09/2561 | 8.30 | 8.30 | 8.10 | 8.20 | 8,862,300 | 72,546,125 |
| 19/09/2561 | 7.95 | 8.35 | 7.95 | 8.25 | 40,753,500 | 332,570,790 |
| 18/09/2561 | 7.65 | 7.90 | 7.60 | 7.85 | 12,326,400 | 95,857,990 |
| 17/09/2561 | 7.80 | 7.85 | 7.65 | 7.65 | 6,638,600 | 51,151,205 |
| 14/09/2561 | 7.75 | 7.90 | 7.75 | 7.80 | 8,577,100 | 66,955,400 |
| 13/09/2561 | 7.65 | 7.85 | 7.55 | 7.75 | 14,050,900 | 109,051,445 |
| 12/09/2561 | 7.60 | 7.65 | 7.45 | 7.55 | 3,777,700 | 28,556,675 |
| 11/09/2561 | 7.70 | 7.75 | 7.60 | 7.65 | 5,669,300 | 43,577,970 |
| 10/09/2561 | 7.70 | 7.80 | 7.60 | 7.65 | 3,592,900 | 27,536,270 |
| 07/09/2561 | 7.90 | 7.95 | 7.75 | 7.75 | 4,675,800 | 36,714,545 |
| 06/09/2561 | 7.70 | 7.90 | 7.60 | 7.85 | 13,366,900 | 103,655,380 |
| 05/09/2561 | 7.95 | 8.05 | 7.60 | 7.65 | 15,109,100 | 117,879,985 |
| 04/09/2561 | 8.05 | 8.20 | 8.00 | 8.05 | 18,281,700 | 148,641,440 |
| 03/09/2561 | 8.00 | 8.00 | 7.90 | 7.95 | 3,007,100 | 23,945,195 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น