ราคาย้อนหลัง
|

เลือกช่วงวันที่:
จาก / / ถึง / /

ราคาย้อนหลัง จาก 01 เมษายน 2558 ถึง 24 มีนาคม 2560

วันที่ ราคาเปิด สูงสุด ต่ำสุด ราคาปิด ปริมาณ
การซื้อขาย (หุ้น)
มูลค่า
การซื้อขาย (บาท)
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(27/02/2560 ถึง 10/03/2560)
24.10 24.40 24.00 24.10 5,472,800 131,476,500
ก่อนหน้า 4 สัปดาห์
(27/01/2560 ถึง 24/02/2560)
25.00 25.50 23.40 24.10 34,987,500 845,096,090
ข้อมูลราคาย้อนหลัง
24/03/2560 24.00 24.00 23.80 24.00 282,100 6,733,470
23/03/2560 24.00 24.00 23.90 23.90 46,100 1,106,000
22/03/2560 24.00 24.00 24.00 24.00 51,700 1,240,800
21/03/2560 24.00 24.10 23.90 24.00 192,000 4,607,900
20/03/2560 24.00 24.00 24.00 24.00 55,100 1,322,400
17/03/2560 23.90 24.10 23.90 24.10 138,000 3,312,750
16/03/2560 24.10 24.10 24.00 24.10 39,400 949,410
15/03/2560 23.90 24.10 23.90 24.10 111,900 2,689,840
14/03/2560 24.10 24.10 23.90 24.00 326,200 7,818,820
13/03/2560 24.00 24.10 24.00 24.10 33,300 800,280
10/03/2560 24.10 24.20 24.10 24.10 214,400 5,167,940
09/03/2560 24.00 24.10 24.00 24.10 274,000 6,586,590
08/03/2560 24.10 24.10 24.00 24.00 255,100 6,126,600
07/03/2560 24.10 24.10 24.00 24.10 142,000 3,418,810
06/03/2560 24.00 24.10 24.00 24.10 404,700 9,723,650
03/03/2560 24.20 24.20 24.00 24.00 2,480,400 59,539,970
02/03/2560 24.40 24.40 24.00 24.20 1,062,000 25,521,520
01/03/2560 24.00 24.20 24.00 24.20 131,600 3,172,490
28/02/2560 24.10 24.10 24.00 24.00 257,800 6,199,620
27/02/2560 24.10 24.10 24.00 24.00 250,800 6,019,310
24/02/2560 24.10 24.10 24.00 24.10 149,800 3,599,570
23/02/2560 24.10 24.10 24.00 24.10 481,800 11,581,780
22/02/2560 24.10 24.20 24.00 24.10 1,339,100 32,296,550
21/02/2560 24.10 24.20 24.00 24.10 1,029,700 24,815,880
20/02/2560 24.40 24.50 24.40 24.40 2,369,400 57,813,410
17/02/2560 24.50 24.50 24.30 24.40 1,429,700 34,785,250
16/02/2560 24.50 24.50 24.30 24.50 2,536,700 61,751,710
15/02/2560 24.50 24.50 24.30 24.50 487,000 11,882,920
14/02/2560 24.40 24.50 24.40 24.40 198,200 4,837,230
10/02/2560 24.50 24.70 24.30 24.40 1,158,200 28,287,180
09/02/2560 24.00 24.60 24.00 24.50 1,738,500 42,306,830
08/02/2560 24.00 24.00 23.90 24.00 511,900 12,272,910
07/02/2560 24.00 24.10 23.90 24.00 1,149,800 27,577,820
06/02/2560 24.00 24.10 23.70 24.00 4,563,500 109,117,320
03/02/2560 24.40 24.50 24.20 24.40 1,097,100 26,666,930
02/02/2560 24.20 24.60 24.00 24.40 3,592,500 87,392,190
01/02/2560 24.90 24.90 23.40 23.90 10,268,300 245,690,810
31/01/2560 25.50 25.50 25.25 25.25 730,800 18,490,700
30/01/2560 25.50 25.50 25.25 25.25 12,400 316,150
27/01/2560 25.00 25.50 25.00 25.25 143,100 3,612,950
26/01/2560 25.25 25.50 25.00 25.25 1,137,500 28,540,025
25/01/2560 25.25 25.25 25.00 25.25 1,068,600 26,846,150
24/01/2560 25.75 25.75 25.25 25.25 166,900 4,238,500
23/01/2560 25.00 25.75 25.00 25.75 662,200 16,968,550
20/01/2560 25.50 25.75 25.50 25.75 51,300 1,310,700
19/01/2560 25.50 25.50 25.25 25.50 135,900 3,465,400
18/01/2560 25.50 25.75 25.50 25.50 299,000 7,624,575
17/01/2560 25.75 25.75 25.50 25.75 389,300 9,965,825
16/01/2560 25.50 26.00 25.50 25.75 78,300 2,016,350
13/01/2560 25.75 26.00 25.50 25.50 130,900 3,373,525
12/01/2560 26.25 26.25 25.50 26.00 197,100 5,079,050
11/01/2560 26.00 26.25 25.75 25.75 22,000 572,500
10/01/2560 26.00 26.25 26.00 26.00 64,000 1,677,600
09/01/2560 26.00 26.25 25.75 25.75 40,800 1,060,475
06/01/2560 25.75 26.25 25.75 26.25 177,100 4,615,225
05/01/2560 25.25 25.50 25.25 25.50 91,200 2,325,550
04/01/2560 25.25 25.50 25.00 25.25 101,600 2,564,925
30/12/2559 25.25 25.25 25.00 25.00 1,053,100 26,339,025
29/12/2559 25.00 25.00 24.90 24.90 748,400 18,709,790
28/12/2559 25.00 25.00 24.90 25.00 1,201,000 29,964,520
27/12/2559 25.25 25.25 24.90 24.90 578,500 14,462,425
26/12/2559 25.00 25.00 24.90 25.00 2,530,000 63,249,980
23/12/2559 25.00 25.00 24.90 25.00 839,500 20,955,780
22/12/2559 25.25 25.25 25.00 25.00 1,496,500 37,413,125
21/12/2559 25.00 25.25 25.00 25.00 115,800 2,896,425
20/12/2559 25.25 25.25 25.00 25.25 361,400 9,037,250
19/12/2559 25.25 25.25 25.00 25.25 1,909,200 47,907,725
16/12/2559 25.25 25.50 25.00 25.25 2,945,100 74,364,475
15/12/2559 25.50 25.50 25.00 25.25 2,014,300 50,943,125
14/12/2559 25.50 25.75 25.50 25.50 281,900 7,190,075
13/12/2559 25.50 25.75 25.25 25.75 379,700 9,695,100
09/12/2559 25.50 25.50 25.50 25.50 606,100 15,455,550
08/12/2559 25.75 25.75 25.25 25.50 568,800 14,520,975
07/12/2559 25.50 25.50 25.25 25.50 1,204,700 30,462,075
06/12/2559 25.50 25.50 25.25 25.50 1,310,000 33,131,275
02/12/2559 25.50 25.75 25.25 25.25 85,100 2,169,350
01/12/2559 25.50 25.75 25.25 25.75 418,200 10,659,000
30/11/2559 26.00 26.00 25.50 25.75 660,800 16,938,650
29/11/2559 25.75 25.75 25.50 25.75 459,900 11,763,675
28/11/2559 26.00 26.00 25.75 25.75 4,800 123,725
25/11/2559 26.00 26.00 25.75 26.00 642,300 16,664,350
24/11/2559 25.75 26.00 25.75 26.00 53,500 1,381,200
23/11/2559 25.75 26.00 25.75 26.00 59,700 1,537,525
22/11/2559 26.00 26.00 25.75 25.75 82,100 2,122,125
21/11/2559 26.25 26.50 25.75 26.00 304,800 7,976,500
18/11/2559 26.00 26.50 26.00 26.50 734,200 19,278,150
17/11/2559 25.75 26.25 25.50 26.25 1,165,300 30,130,300
16/11/2559 26.00 26.00 25.75 25.75 250,800 6,473,575
15/11/2559 26.00 26.00 25.50 26.00 231,100 5,960,200
14/11/2559 26.00 26.00 25.75 26.00 291,100 7,514,675
11/11/2559 26.50 26.50 26.00 26.00 734,300 19,124,850
10/11/2559 26.25 26.50 26.25 26.25 97,200 2,555,800
09/11/2559 26.25 26.25 25.75 26.25 743,200 19,250,725
08/11/2559 26.25 26.50 26.25 26.25 295,900 7,788,100
07/11/2559 26.75 26.75 26.00 26.25 557,100 14,588,325
04/11/2559 26.50 26.50 26.25 26.50 253,900 6,728,300
03/11/2559 26.25 26.50 26.25 26.50 86,500 2,292,050
02/11/2559 26.00 26.50 26.00 26.25 253,800 6,665,675
01/11/2559 26.25 26.75 26.00 26.25 858,200 22,594,325
31/10/2559 26.75 27.00 26.50 26.50 700,900 18,699,750
28/10/2559 27.25 27.25 26.75 27.00 329,400 8,912,875
27/10/2559 27.00 27.00 27.00 27.00 119,200 3,218,400
26/10/2559 27.00 27.25 27.00 27.00 269,200 7,277,350
25/10/2559 26.75 27.00 26.75 27.00 463,700 12,512,575
21/10/2559 27.00 27.25 27.00 27.25 36,700 991,675
20/10/2559 27.00 27.00 26.75 27.00 70,300 1,891,700
19/10/2559 26.50 27.00 26.50 26.75 67,900 1,822,850
18/10/2559 26.75 26.75 26.25 26.50 183,000 4,846,725
17/10/2559 27.25 27.25 26.75 27.00 53,900 1,452,225
14/10/2559 26.25 27.25 26.00 27.25 1,023,800 27,229,675
13/10/2559 25.50 25.75 24.80 25.25 3,000,700 75,726,430
12/10/2559 27.00 27.25 25.25 26.00 2,845,500 73,131,650
11/10/2559 27.25 27.50 27.00 27.25 701,800 19,064,700
10/10/2559 27.00 27.50 27.00 27.50 1,809,700 49,228,675
07/10/2559 27.50 27.75 27.50 27.75 249,000 6,849,700
06/10/2559 27.75 27.75 27.50 27.50 165,200 4,582,125
05/10/2559 27.50 27.75 27.25 27.75 280,900 7,720,350
04/10/2559 27.50 27.75 27.25 27.50 191,000 5,252,100
03/10/2559 27.50 27.75 27.25 27.25 543,900 14,980,900
30/09/2559 27.75 27.75 27.25 27.50 326,600 8,942,275
29/09/2559 27.75 27.75 27.50 27.75 427,800 11,785,475
28/09/2559 27.50 27.50 27.25 27.50 251,200 6,905,175
27/09/2559 27.50 27.50 27.25 27.50 113,200 3,108,600
26/09/2559 27.50 27.50 27.00 27.25 222,600 6,076,300
23/09/2559 27.00 27.50 27.00 27.50 196,100 5,344,200
22/09/2559 26.75 27.00 26.75 27.00 22,900 613,300
21/09/2559 26.75 26.75 26.75 26.75 40,300 1,078,025
20/09/2559 26.75 27.00 26.50 26.75 384,200 10,276,650
19/09/2559 26.25 26.75 26.00 26.75 640,200 16,775,200
16/09/2559 26.50 26.50 26.25 26.25 700,100 18,467,300
15/09/2559 26.50 26.50 26.25 26.50 287,600 7,616,300
14/09/2559 25.75 26.25 25.75 26.25 433,400 11,299,675
13/09/2559 25.75 26.25 25.75 26.00 439,600 11,429,450
12/09/2559 26.00 26.25 25.75 25.75 1,695,900 44,071,325
09/09/2559 26.00 26.25 26.00 26.25 525,100 13,692,150
08/09/2559 26.00 26.50 26.00 26.25 1,212,100 31,816,350
07/09/2559 26.50 26.50 26.25 26.25 199,200 5,229,525
06/09/2559 26.50 26.50 26.25 26.50 117,300 3,087,000
05/09/2559 26.50 26.50 26.00 26.25 424,600 11,154,825
02/09/2559 26.25 26.50 26.25 26.25 402,200 10,564,175
01/09/2559 26.25 26.25 26.00 26.00 350,500 9,123,725
31/08/2559 26.00 26.25 26.00 26.25 61,300 1,594,125
30/08/2559 26.25 26.25 26.00 26.00 145,000 3,780,775
29/08/2559 26.25 26.25 26.25 26.25 342,900 9,001,125
26/08/2559 26.00 26.25 26.00 26.25 62,900 1,636,475
25/08/2559 26.00 26.25 26.00 26.25 35,000 913,275
24/08/2559 25.75 26.00 25.75 26.00 913,400 23,709,425
23/08/2559 26.00 26.25 25.75 26.00 787,500 20,489,750
22/08/2559 26.00 26.25 26.00 26.25 112,100 2,928,675
19/08/2559 26.00 26.25 26.00 26.00 323,400 8,437,100
18/08/2559 26.25 26.25 26.00 26.00 152,800 3,975,175
17/08/2559 26.00 26.25 25.75 26.00 453,900 11,804,325
16/08/2559 26.00 26.25 26.00 26.00 34,700 903,700
15/08/2559 26.25 26.25 25.75 26.00 493,500 12,808,850
11/08/2559 26.00 26.25 26.00 26.25 14,800 387,675
10/08/2559 26.25 26.50 26.25 26.25 27,800 729,925
09/08/2559 25.75 26.25 25.75 26.25 129,800 3,397,975
08/08/2559 26.00 26.00 25.50 25.50 239,400 6,181,300
05/08/2559 26.25 26.25 26.00 26.00 330,700 8,606,250
04/08/2559 26.50 26.50 25.75 26.00 233,400 6,073,625
03/08/2559 25.50 26.00 25.50 26.00 556,000 14,393,650
02/08/2559 25.50 25.75 25.50 25.50 214,600 5,473,300
01/08/2559 25.25 25.75 25.25 25.75 545,600 13,938,125
29/07/2559 25.00 25.25 25.00 25.25 74,700 1,885,050
28/07/2559 25.00 25.25 24.90 25.25 796,900 19,894,750
27/07/2559 24.90 25.00 24.80 25.00 1,385,400 34,494,620
26/07/2559 25.00 25.00 24.80 24.90 669,100 16,644,210
25/07/2559 25.00 25.00 24.90 25.00 377,700 9,441,590
22/07/2559 25.00 25.00 24.90 25.00 129,400 3,233,940
21/07/2559 25.00 25.00 24.80 25.00 1,228,300 30,675,250
20/07/2559 25.00 25.00 24.90 24.90 666,600 16,658,810
15/07/2559 25.00 25.00 24.90 24.90 713,400 17,823,400
14/07/2559 25.00 25.25 24.90 24.90 261,300 6,529,705
13/07/2559 25.00 25.25 25.00 25.25 67,600 1,705,050
12/07/2559 25.00 25.25 25.00 25.00 514,000 12,850,425
11/07/2559 25.25 25.25 24.90 25.00 414,300 10,341,875
08/07/2559 25.25 25.25 25.00 25.00 369,800 9,271,200
07/07/2559 25.00 25.25 24.90 25.00 367,800 9,230,510
06/07/2559 24.90 25.00 24.80 25.00 842,700 21,022,520
05/07/2559 24.80 24.90 24.70 24.80 204,100 5,060,730
04/07/2559 24.70 24.80 24.70 24.80 39,100 969,470
30/06/2559 24.90 24.90 24.60 24.60 79,800 1,972,070
29/06/2559 25.00 25.00 24.80 24.90 176,300 4,399,300
28/06/2559 24.60 25.00 24.60 25.00 727,900 18,120,480
27/06/2559 24.30 24.50 24.30 24.50 297,000 7,243,780
24/06/2559 24.00 24.30 23.90 24.30 824,700 19,842,360
23/06/2559 24.00 24.20 24.00 24.10 353,800 8,539,000
22/06/2559 24.10 24.20 24.00 24.10 900,100 21,651,210
21/06/2559 24.20 24.20 24.10 24.10 449,600 10,857,820
20/06/2559 24.40 24.40 24.10 24.10 565,000 13,667,650
17/06/2559 24.30 24.40 24.30 24.30 16,200 393,980
16/06/2559 24.40 24.40 24.20 24.20 130,900 3,177,350
15/06/2559 24.30 24.50 24.30 24.50 150,700 3,686,060
14/06/2559 24.30 24.50 24.30 24.40 203,500 4,965,220
13/06/2559 24.30 24.30 24.20 24.30 126,200 3,061,440
10/06/2559 24.30 24.30 23.90 24.30 556,900 13,409,410
09/06/2559 24.40 24.40 24.20 24.30 84,500 2,046,970
08/06/2559 24.20 24.40 24.20 24.30 177,200 4,309,610
07/06/2559 24.60 24.70 24.10 24.10 609,700 14,848,050
06/06/2559 24.10 24.70 24.10 24.70 547,600 13,389,450
03/06/2559 23.90 24.30 23.90 24.00 484,600 11,678,840
02/06/2559 23.70 24.00 23.70 23.90 202,600 4,831,430
01/06/2559 23.80 23.90 23.70 23.90 481,700 11,461,590
31/05/2559 24.00 24.00 23.80 23.80 107,100 2,558,360
30/05/2559 23.90 23.90 23.80 23.90 239,100 5,708,230
27/05/2559 23.90 23.90 23.80 23.90 309,900 7,404,410
26/05/2559 23.90 24.00 23.90 24.00 41,400 992,000
25/05/2559 23.90 24.00 23.90 23.90 171,400 4,102,110
24/05/2559 23.90 24.00 23.80 23.90 265,400 6,342,550
23/05/2559 24.10 24.20 23.90 24.10 856,300 20,598,800
19/05/2559 24.40 24.70 23.70 24.20 1,676,400 40,754,570
18/05/2559 25.25 25.25 24.50 24.50 1,110,300 27,386,935
17/05/2559 25.50 25.75 25.00 25.50 384,800 9,747,750
16/05/2559 24.30 25.75 24.20 25.75 867,700 21,519,650
13/05/2559 24.20 24.50 24.00 24.10 696,800 16,846,270
12/05/2559 24.10 24.20 23.90 23.90 415,800 9,979,290
11/05/2559 24.00 24.20 24.00 24.20 98,400 2,372,730
10/05/2559 24.20 24.30 24.10 24.10 78,500 1,894,010
09/05/2559 24.10 24.60 24.10 24.20 112,700 2,747,980
04/05/2559 24.30 24.50 24.10 24.10 337,000 8,188,210
03/05/2559 24.00 24.50 23.90 24.50 475,800 11,510,640
29/04/2559 24.00 24.10 23.80 24.00 456,300 10,927,080
28/04/2559 23.90 24.10 23.90 24.00 254,200 6,100,340
27/04/2559 24.00 24.00 23.90 23.90 693,400 16,617,780
26/04/2559 24.20 24.50 23.80 24.20 957,600 23,131,040
25/04/2559 25.25 25.25 24.40 24.60 459,500 11,340,000
22/04/2559 26.00 26.00 25.25 25.50 583,500 14,891,425
21/04/2559 26.25 26.25 25.75 26.00 399,600 10,416,150
20/04/2559 25.75 26.50 25.25 26.00 722,300 18,729,725
19/04/2559 25.75 25.75 25.25 25.50 702,900 17,949,650
18/04/2559 24.40 25.50 24.40 25.25 575,300 14,335,100
12/04/2559 24.20 24.30 24.10 24.30 2,914,400 70,540,470
11/04/2559 24.10 24.40 24.10 24.20 2,982,700 72,104,040
08/04/2559 23.90 24.10 23.90 24.10 2,567,800 61,639,350
07/04/2559 23.70 24.00 23.70 24.00 978,600 23,366,200
05/04/2559 24.00 24.10 23.90 24.00 594,400 14,261,200
04/04/2559 24.00 24.20 23.90 24.10 690,200 16,598,720
01/04/2559 23.50 23.90 23.50 23.90 469,900 11,142,220
31/03/2559 23.50 23.80 23.50 23.80 1,439,600 33,972,950
30/03/2559 23.80 23.80 23.50 23.50 1,421,600 33,441,830
29/03/2559 23.80 23.80 23.70 23.80 173,600 4,129,170
28/03/2559 23.80 24.10 23.80 23.90 269,300 6,446,840
25/03/2559 24.00 24.10 24.00 24.10 186,000 4,466,020
24/03/2559 23.90 24.20 23.90 24.10 1,251,400 30,068,230
23/03/2559 24.10 24.10 24.00 24.10 1,967,300 47,365,840
22/03/2559 24.00 24.10 23.70 24.00 774,500 18,547,030
21/03/2559 23.80 24.10 23.60 24.10 447,300 10,670,660
18/03/2559 23.50 23.80 23.50 23.80 237,400 5,601,900
17/03/2559 23.40 23.50 23.40 23.50 512,600 12,010,640
16/03/2559 23.20 23.40 23.20 23.40 498,000 11,636,710
15/03/2559 23.40 23.50 23.40 23.40 239,000 5,595,990
14/03/2559 23.30 23.50 23.30 23.40 493,600 11,540,100
11/03/2559 23.30 23.40 23.00 23.40 2,876,400 66,724,440
10/03/2559 23.10 23.30 22.90 23.30 2,211,300 51,095,510
09/03/2559 22.90 23.10 22.90 23.00 1,168,100 26,804,280
08/03/2559 22.80 23.00 22.80 22.90 1,428,400 32,671,960
07/03/2559 22.80 23.00 22.70 22.80 910,200 20,762,740
04/03/2559 22.60 22.80 22.50 22.80 1,123,200 25,413,770
03/03/2559 22.10 22.60 22.10 22.60 610,000 13,630,540
02/03/2559 22.10 22.10 21.90 22.10 1,934,300 42,652,840
01/03/2559 22.00 22.20 21.90 22.00 965,800 21,258,640
29/02/2559 21.90 22.20 21.80 22.00 815,200 17,881,770
26/02/2559 21.80 21.90 21.80 21.90 572,300 12,477,290
25/02/2559 21.80 21.90 21.80 21.80 307,900 6,712,520
24/02/2559 21.70 21.80 21.70 21.70 854,600 18,558,000
23/02/2559 21.70 21.80 21.60 21.70 485,800 10,514,190
19/02/2559 21.90 21.90 21.60 21.70 125,900 2,732,550
18/02/2559 21.80 22.00 21.60 22.00 1,220,800 26,639,140
17/02/2559 21.60 21.80 21.60 21.80 442,800 9,598,040
16/02/2559 21.60 21.70 21.50 21.60 415,000 8,971,950
15/02/2559 21.50 21.60 21.40 21.50 437,500 9,404,000
12/02/2559 21.40 21.40 21.30 21.30 230,100 4,903,380
11/02/2559 21.20 21.40 21.00 21.30 311,200 6,619,900
10/02/2559 20.90 21.20 20.90 21.20 324,100 6,832,560
09/02/2559 21.10 21.10 21.00 21.00 248,600 5,221,620
08/02/2559 21.00 21.10 20.90 21.00 403,300 8,468,820
05/02/2559 20.90 21.00 20.80 20.90 387,900 8,113,770
04/02/2559 20.40 20.90 20.40 20.80 275,900 5,705,330
03/02/2559 20.40 20.40 20.40 20.40 863,500 17,615,400
02/02/2559 20.50 20.50 20.40 20.40 413,500 8,458,820
01/02/2559 20.50 20.50 20.30 20.40 507,900 10,360,230
29/01/2559 20.10 20.50 20.00 20.40 657,000 13,279,970
28/01/2559 20.00 20.20 20.00 20.20 753,400 15,143,190
27/01/2559 20.10 20.20 20.00 20.10 434,700 8,731,920
26/01/2559 20.20 20.20 20.00 20.10 191,200 3,837,340
25/01/2559 20.10 20.10 20.00 20.10 272,400 5,469,070
22/01/2559 20.00 20.10 19.90 20.00 1,259,200 25,183,830
21/01/2559 19.90 20.00 19.90 20.00 1,514,100 30,279,860
20/01/2559 20.10 20.10 20.00 20.00 928,300 18,566,760
19/01/2559 20.10 20.10 20.00 20.10 185,900 3,736,510
18/01/2559 20.20 20.20 20.10 20.10 95,800 1,930,540
15/01/2559 20.30 20.30 20.20 20.30 131,400 2,665,720
14/01/2559 20.40 20.40 20.30 20.30 223,700 4,546,790
13/01/2559 20.30 20.40 20.20 20.30 756,700 15,349,900
12/01/2559 20.30 20.30 20.20 20.30 143,000 2,893,650
11/01/2559 20.20 20.30 20.10 20.30 551,300 11,135,230
08/01/2559 20.00 20.20 20.00 20.10 984,300 19,841,260
07/01/2559 20.10 20.20 20.00 20.00 1,282,500 25,707,830
06/01/2559 19.80 20.20 19.80 20.10 969,200 19,370,790
05/01/2559 19.90 20.00 19.80 19.90 972,100 19,363,040
04/01/2559 19.90 20.00 19.80 19.90 250,500 4,967,530
30/12/2558 19.80 19.90 19.80 19.90 163,500 3,251,110
29/12/2558 19.70 19.90 19.70 19.80 128,300 2,546,520
28/12/2558 19.90 19.90 19.70 19.70 1,052,700 20,772,170
25/12/2558 20.00 20.00 19.70 19.70 1,046,000 20,714,030
24/12/2558 19.80 20.00 19.80 19.90 50,300 998,300
23/12/2558 19.90 19.90 19.80 19.90 370,000 7,351,400
22/12/2558 19.80 19.90 19.80 19.80 634,400 12,583,400
21/12/2558 19.80 19.90 19.70 19.80 330,400 6,556,630
18/12/2558 19.80 19.90 19.80 19.90 803,300 15,907,530
17/12/2558 19.90 19.90 19.80 19.90 356,300 7,056,310
16/12/2558 19.80 19.90 19.80 19.90 174,100 3,448,170
15/12/2558 19.70 19.80 19.60 19.80 96,500 1,901,630
14/12/2558 19.70 19.80 19.50 19.70 691,600 13,598,870
11/12/2558 19.80 19.80 19.70 19.70 297,000 5,861,320
09/12/2558 19.80 19.80 19.60 19.80 822,800 16,217,180
08/12/2558 19.80 19.80 19.70 19.80 1,544,100 30,422,330
04/12/2558 19.80 19.80 19.70 19.70 658,500 13,010,950
03/12/2558 19.70 19.80 19.70 19.80 2,133,200 42,028,470
02/12/2558 19.90 19.90 19.70 19.70 791,400 15,661,740
01/12/2558 19.70 19.80 19.70 19.70 1,017,000 20,039,130
30/11/2558 19.60 19.70 19.60 19.70 203,800 3,995,280
27/11/2558 19.70 19.80 19.60 19.70 144,900 2,853,810
26/11/2558 19.70 19.70 19.60 19.60 865,600 16,967,070
25/11/2558 19.70 19.80 19.70 19.70 133,700 2,638,890
24/11/2558 19.40 19.70 19.40 19.70 586,000 11,447,850
23/11/2558 19.70 19.80 19.00 19.50 1,121,200 21,966,190
20/11/2558 19.80 19.80 19.70 19.80 334,900 6,624,460
19/11/2558 19.80 19.80 19.70 19.80 638,600 12,597,970
18/11/2558 20.20 20.20 20.00 20.10 564,900 11,340,070
17/11/2558 20.00 20.10 20.00 20.10 226,400 4,547,230
16/11/2558 20.00 20.00 19.80 20.00 257,100 5,129,930
13/11/2558 19.80 20.00 19.80 19.90 772,200 15,369,290
12/11/2558 19.60 19.80 19.50 19.80 375,800 7,362,540
11/11/2558 19.50 19.60 19.50 19.60 310,600 6,057,450
10/11/2558 19.20 19.40 19.20 19.40 286,800 5,548,380
09/11/2558 19.70 19.70 19.40 19.50 435,400 8,506,540
06/11/2558 19.70 19.70 19.60 19.70 76,300 1,501,050
05/11/2558 19.80 19.80 19.70 19.70 228,600 4,509,160
04/11/2558 19.90 19.90 19.70 19.80 117,100 2,313,100
03/11/2558 19.80 19.80 19.80 19.80 251,900 4,987,620
02/11/2558 19.90 19.90 19.70 19.80 899,600 17,820,260
30/10/2558 19.80 19.90 19.80 19.90 580,100 11,486,870
29/10/2558 19.80 19.80 19.70 19.80 253,200 5,011,680
28/10/2558 19.90 19.90 19.70 19.80 106,600 2,110,650
27/10/2558 19.80 19.90 19.80 19.80 60,400 1,195,960
26/10/2558 19.80 19.80 19.70 19.80 675,700 13,340,260
22/10/2558 19.60 19.80 19.60 19.80 1,497,400 29,495,490
21/10/2558 19.50 19.70 19.50 19.70 750,000 14,752,880
20/10/2558 19.50 19.60 19.50 19.60 1,018,500 19,861,500
19/10/2558 19.50 19.60 19.40 19.50 1,451,200 28,299,610
16/10/2558 19.50 19.50 19.50 19.50 1,178,100 22,972,950
15/10/2558 19.50 19.60 19.50 19.50 426,600 8,319,970
14/10/2558 19.60 19.60 19.40 19.50 686,200 13,409,540
13/10/2558 19.40 19.50 19.40 19.50 1,588,400 30,970,710
12/10/2558 19.50 19.50 19.40 19.40 15,500 301,570
09/10/2558 19.60 19.60 19.50 19.50 657,300 12,821,230
08/10/2558 19.50 19.50 19.30 19.50 479,000 9,337,980
07/10/2558 19.30 19.50 19.30 19.50 1,545,500 29,865,060
06/10/2558 19.40 19.40 19.20 19.30 220,800 4,259,970
05/10/2558 19.50 19.60 19.10 19.20 643,000 12,442,840
02/10/2558 19.50 19.60 19.50 19.50 331,200 6,458,420
01/10/2558 19.40 19.50 19.40 19.40 529,800 10,279,260
30/09/2558 19.30 19.40 19.30 19.40 109,000 2,108,970
29/09/2558 19.10 19.30 19.10 19.30 104,100 1,999,070
28/09/2558 19.10 19.30 19.10 19.10 193,600 3,712,870
25/09/2558 19.10 19.10 19.10 19.10 271,100 5,178,010
24/09/2558 19.00 19.20 19.00 19.10 340,400 6,500,580
23/09/2558 19.00 19.10 19.00 19.10 135,900 2,585,690
22/09/2558 19.00 19.10 19.00 19.10 116,400 2,219,100
21/09/2558 19.20 19.30 19.00 19.10 433,600 8,302,650
18/09/2558 19.00 19.20 19.00 19.20 94,800 1,810,160
17/09/2558 19.30 19.30 19.00 19.10 547,200 10,418,380
16/09/2558 19.50 19.50 19.00 19.20 424,400 8,143,160
15/09/2558 19.60 19.60 19.50 19.50 315,200 6,165,210
14/09/2558 19.70 19.70 19.60 19.60 303,100 5,942,290
11/09/2558 19.70 19.70 19.60 19.60 1,377,800 27,099,430
10/09/2558 19.50 19.70 19.50 19.50 579,800 11,327,530
09/09/2558 19.30 19.40 19.20 19.40 296,200 5,720,460
08/09/2558 19.10 19.30 19.00 19.30 1,105,300 21,183,960
07/09/2558 18.90 19.10 18.90 19.00 150,900 2,867,400
04/09/2558 19.00 19.00 18.90 18.90 116,900 2,220,300
03/09/2558 19.00 19.10 18.90 19.00 86,900 1,651,130
02/09/2558 18.80 19.00 18.80 19.00 458,600 8,708,060
01/09/2558 18.80 19.00 18.80 19.00 203,400 3,832,330
31/08/2558 18.80 18.90 18.70 18.90 132,400 2,492,660
28/08/2558 18.90 18.90 18.70 18.70 1,310,600 24,607,340
27/08/2558 18.80 18.90 18.80 18.90 2,081,200 39,126,760
26/08/2558 18.50 18.80 18.50 18.80 232,300 4,334,620
25/08/2558 18.60 18.70 18.50 18.60 1,393,300 25,863,660
24/08/2558 19.00 19.00 18.60 18.60 1,776,300 33,124,780
21/08/2558 18.90 19.00 18.80 19.00 478,200 9,015,690
20/08/2558 19.10 19.10 19.00 19.00 327,300 6,247,650
19/08/2558 19.00 19.10 19.00 19.10 216,700 4,133,710
18/08/2558 18.90 19.20 18.90 19.00 697,900 13,311,730
17/08/2558 19.10 19.30 19.10 19.20 693,800 13,308,230
14/08/2558 19.10 19.20 19.10 19.10 511,500 9,770,400
13/08/2558 19.00 19.10 18.90 19.10 1,004,700 19,088,890
11/08/2558 19.10 19.10 19.00 19.00 418,700 7,994,510
10/08/2558 19.00 19.10 19.00 19.10 426,000 8,127,270
07/08/2558 19.00 19.10 19.00 19.00 368,600 7,003,640
06/08/2558 18.80 19.00 18.70 19.00 602,900 11,382,260
05/08/2558 18.70 18.90 18.70 18.80 57,400 1,079,260
04/08/2558 18.70 18.80 18.60 18.70 979,900 18,318,570
03/08/2558 18.80 18.80 18.60 18.70 114,600 2,142,300
31/07/2558 18.70 18.90 18.70 18.70 832,500 15,620,070
29/07/2558 18.60 18.70 18.60 18.70 499,100 9,316,980
28/07/2558 18.60 18.70 18.60 18.60 375,400 6,984,440
27/07/2558 18.60 18.70 18.60 18.60 72,600 1,351,370
24/07/2558 18.60 18.70 18.60 18.70 415,000 7,742,190
23/07/2558 18.70 18.70 18.60 18.70 347,700 6,500,910
22/07/2558 18.60 18.70 18.60 18.70 100,400 1,873,340
21/07/2558 18.60 18.70 18.50 18.60 380,000 7,079,320
20/07/2558 18.50 18.60 18.50 18.60 178,200 2,652,970
17/07/2558 18.50 18.60 18.50 18.50 333,400 6,201,180
16/07/2558 18.50 18.50 18.40 18.50 338,400 6,260,280
15/07/2558 18.50 18.50 18.40 18.40 13,000 240,100
14/07/2558 18.50 18.60 18.40 18.50 1,446,700 26,751,180
13/07/2558 18.20 18.50 18.20 18.50 673,300 12,350,170
10/07/2558 18.10 18.20 18.10 18.20 335,100 6,098,440
09/07/2558 18.10 18.10 18.10 18.10 22,600 409,060
08/07/2558 18.10 18.20 18.10 18.10 20,600 373,970
07/07/2558 18.00 18.10 18.00 18.10 312,400 5,653,520
06/07/2558 17.90 18.10 17.90 18.10 844,400 15,201,040
03/07/2558 18.00 18.00 18.00 18.00 2,549,200 45,849,600
02/07/2558 18.10 18.20 18.00 18.00 640,900 11,582,610
30/06/2558 18.00 18.10 18.00 18.10 473,400 8,543,790
29/06/2558 18.00 18.00 17.90 18.00 378,800 6,807,400
26/06/2558 18.00 18.10 18.00 18.00 780,000 14,040,930
25/06/2558 18.10 18.10 18.00 18.10 119,700 2,154,840
24/06/2558 18.00 18.00 17.90 18.00 405,900 7,305,200
23/06/2558 18.00 18.10 18.00 18.00 158,500 2,857,530
22/06/2558 17.90 18.00 17.90 18.00 43,100 773,220
19/06/2558 18.00 18.10 17.90 17.90 1,913,700 34,446,010
18/06/2558 18.00 18.10 18.00 18.00 386,500 6,957,500
17/06/2558 18.00 18.00 18.00 18.00 2,227,300 40,091,400
16/06/2558 17.90 18.00 17.90 18.00 944,700 16,920,710
15/06/2558 17.90 17.90 17.80 17.90 208,000 3,721,030
12/06/2558 17.80 17.90 17.80 17.90 59,300 1,058,770
11/06/2558 17.80 17.90 17.80 17.80 210,400 3,747,320
10/06/2558 17.70 17.90 17.70 17.90 784,400 13,956,180
09/06/2558 17.70 17.80 17.70 17.70 458,800 8,121,060
08/06/2558 17.70 17.80 17.70 17.80 101,600 1,806,880
05/06/2558 17.80 17.90 17.70 17.80 218,900 3,897,910
04/06/2558 17.70 17.80 17.70 17.80 773,200 13,760,070
03/06/2558 17.80 17.80 17.70 17.70 148,400 2,640,170
02/06/2558 17.60 17.90 17.60 17.80 13,958,600 247,114,910
29/05/2558 17.60 17.70 17.60 17.70 829,400 14,679,840
28/05/2558 17.60 17.70 17.60 17.60 131,900 2,321,490
27/05/2558 17.50 17.70 17.50 17.60 706,700 12,433,160
26/05/2558 17.50 17.70 17.50 17.60 1,268,500 22,318,840
25/05/2558 17.50 17.60 17.40 17.50 340,700 5,963,250
22/05/2558 17.70 17.80 17.70 17.80 434,500 7,717,410
21/05/2558 17.70 17.80 17.70 17.70 796,400 14,113,110
20/05/2558 17.70 17.70 17.70 17.70 557,900 9,874,830
19/05/2558 17.70 17.70 17.70 17.70 365,000 6,460,500
18/05/2558 17.70 17.70 17.70 17.70 251,800 4,456,860
15/05/2558 17.60 17.70 17.60 17.70 176,700 3,110,930
14/05/2558 17.50 17.60 17.50 17.60 41,900 734,150
13/05/2558 17.60 17.60 17.50 17.50 72,700 1,278,150
12/05/2558 17.50 17.60 17.40 17.60 1,022,700 17,929,580
11/05/2558 17.60 17.60 17.50 17.60 173,100 3,036,130
08/05/2558 17.60 17.60 17.50 17.50 55,000 967,890
07/05/2558 17.70 17.70 17.50 17.50 207,000 3,643,520
06/05/2558 17.60 17.70 17.50 17.70 302,900 5,304,490
30/04/2558 17.50 17.60 17.40 17.40 62,100 1,087,790
29/04/2558 17.50 17.50 17.40 17.40 136,500 2,301,050
28/04/2558 17.40 17.50 17.40 17.40 164,600 2,864,390
27/04/2558 17.40 17.50 17.40 17.50 26,200 458,040
24/04/2558 17.50 17.60 17.40 17.40 355,400 6,187,570
23/04/2558 17.50 17.50 17.40 17.50 58,100 1,013,360
22/04/2558 17.50 17.50 17.40 17.40 68,100 1,174,020
21/04/2558 17.60 17.60 17.40 17.50 48,600 850,820
20/04/2558 17.40 17.40 17.40 17.40 6,500 113,100
17/04/2558 17.60 17.60 17.30 17.40 341,200 5,916,090
16/04/2558 17.20 17.40 17.10 17.40 290,000 4,982,540
10/04/2558 17.20 17.30 17.20 17.30 670,600 11,595,860
09/04/2558 17.30 17.30 17.20 17.30 22,000 378,600
08/04/2558 17.30 17.40 17.20 17.40 311,700 5,379,130
07/04/2558 17.10 17.30 17.10 17.30 379,700 6,127,460
03/04/2558 17.30 17.30 17.20 17.20 592,500 10,191,510
02/04/2558 17.20 17.30 17.20 17.30 720,100 12,400,150
01/04/2558 17.10 17.20 17.10 17.20 607,000 10,437,180
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น