To be a leading value-oriented integrated energy company in Asia-Pacific

Slide Left Slide Right
เลือกช่วงวันที่:
จาก / / ถึง / /

ราคาย้อนหลัง จาก 03 มกราคม 2563 ถึง 27 มีนาคม 2563

วันที่
ราคาเปิด
สูงสุด
ต่ำสุด
ราคาปิด
ปริมาณ
ข้อมูลสรุป
ก่อนหน้า 2 สัปดาห์
(02/03/2563 ถึง 13/03/2563)
59.75
62.50
40.00
50.00
72,951,300
ก่อนหน้า 4 สัปดาห์
(31/01/2563 ถึง 28/02/2563)
69.75
70.00
58.50
59.00
125,411,800
ข้อมูลราคาย้อนหลัง
27/03/2563
60.25
60.25
57.00
58.00
10,795,900
26/03/2563
56.50
60.25
56.00
59.00
11,434,900
25/03/2563
55.00
59.50
53.50
57.25
8,812,300
24/03/2563
54.00
54.50
51.50
52.25
6,681,200
23/03/2563
52.00
54.00
51.00
51.25
4,455,300
20/03/2563
52.25
57.50
51.75
56.50
8,604,300
19/03/2563
45.50
51.25
45.50
50.00
7,464,800
18/03/2563
47.50
48.75
45.50
46.50
7,922,500
17/03/2563
45.25
49.00
45.25
47.00
5,339,600
16/03/2563
47.00
49.50
45.25
46.00
5,338,800
13/03/2563
43.00
51.00
40.00
50.00
13,412,200
12/03/2563
52.25
54.50
47.75
48.50
10,436,100
11/03/2563
58.25
58.75
55.75
57.25
5,008,900
10/03/2563
58.25
59.00
58.00
58.50
4,786,900
09/03/2563
60.00
60.75
57.75
58.50
7,347,400
06/03/2563
60.50
61.50
60.00
61.00
5,248,700
05/03/2563
60.50
62.50
59.75
61.00
8,842,600
04/03/2563
59.00
61.50
58.75
60.25
6,408,500
03/03/2563
59.50
61.25
59.25
60.75
5,852,900
02/03/2563
59.75
59.75
58.25
59.25
5,607,100
28/02/2563
61.00
61.25
58.50
59.00
9,941,200
27/02/2563
62.25
62.50
59.50
61.75
5,807,600
26/02/2563
64.00
64.25
61.50
62.25
5,710,900
25/02/2563
64.00
65.25
61.75
64.25
7,739,800
24/02/2563
63.25
65.50
63.00
63.75
9,563,400
21/02/2563
63.00
63.75
62.50
63.25
4,035,600
20/02/2563
63.00
63.75
61.75
63.25
6,421,100
19/02/2563
63.75
63.75
62.25
63.00
5,005,700
18/02/2563
64.00
64.00
63.25
63.75
2,594,100
17/02/2563
63.50
64.75
62.75
64.00
4,102,200
14/02/2563
65.00
65.25
63.00
63.50
5,849,000
13/02/2563
64.75
65.25
64.50
64.75
2,170,600
12/02/2563
64.75
65.25
64.00
64.75
4,929,900
11/02/2563
64.75
65.75
63.75
64.25
7,864,500
07/02/2563
64.25
65.50
63.75
64.75
6,512,400
06/02/2563
66.75
66.75
64.50
65.00
7,292,200
05/02/2563
66.75
68.00
65.50
66.50
6,495,400
04/02/2563
66.75
67.25
65.75
66.50
6,458,100
03/02/2563
67.25
68.25
66.50
66.75
6,905,700
31/01/2563
69.75
70.00
67.00
68.00
10,012,400
30/01/2563
71.00
71.75
69.50
70.75
4,853,300
29/01/2563
71.50
72.00
70.25
71.25
4,702,300
28/01/2563
72.00
73.00
70.50
71.25
4,911,600
27/01/2563
72.00
73.25
71.50
72.50
3,673,000
24/01/2563
74.50
74.50
73.50
73.50
2,221,200
23/01/2563
74.00
74.50
73.00
74.00
5,110,900
22/01/2563
75.00
75.50
74.00
74.00
6,896,300
21/01/2563
75.00
76.50
74.25
74.50
9,884,100
20/01/2563
73.25
75.25
73.25
75.00
9,269,300
17/01/2563
73.75
73.75
72.25
73.00
4,415,400
16/01/2563
73.25
74.25
72.00
73.50
6,072,100
15/01/2563
74.50
75.50
72.25
73.25
9,270,100
14/01/2563
74.75
74.75
73.50
74.50
10,108,600
13/01/2563
72.00
74.75
72.00
74.50
12,486,900
10/01/2563
68.50
71.75
68.50
71.50
12,707,500
09/01/2563
68.00
69.00
67.50
68.50
5,659,500
08/01/2563
67.50
68.00
66.75
67.50
3,775,900
07/01/2563
68.00
68.75
67.50
68.25
2,686,600
06/01/2563
68.00
69.25
67.50
68.00
5,016,900
03/01/2563
69.75
69.75
68.00
68.50
4,703,700
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น