ราคาหุ้น “ AI “ ย้อนหลัง

แสดง ราคาหุ้น “ AI “ ย้อนหลัง
บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-08-20150.000.000.000.00 0.00 0.0000
26-08-20150.000.000.000.00 0.00 0.0000
25-08-20150.000.000.000.00 0.00 0.0000
24-08-20150.000.000.000.00 0.00 0.0000
21-08-20150.000.000.000.00 0.00 0.0000
20-08-20150.000.000.000.00 0.00 0.0000
19-08-20150.000.000.000.00 0.00 0.0000
18-08-20150.000.000.000.00 0.00 0.0000
17-08-20150.000.000.000.00 0.00 0.0000
14-08-20150.000.000.000.00 0.00 0.0000
13-08-20150.000.000.000.00 0.00 0.0000
11-08-20150.000.000.000.00 0.00 0.0000
10-08-20150.000.000.000.00 0.00 0.0000
07-08-20150.000.000.000.00 0.00 0.0000
06-08-20150.000.000.000.00 0.00 0.0000
05-08-20150.000.000.000.00 0.00 0.0000
04-08-20150.000.000.000.00 0.00 0.0000
31-07-20150.000.000.000.00 0.00 0.0000
29-07-20150.000.000.000.00 0.00 0.0000
28-07-20150.000.000.000.00 0.00 0.0000
27-07-20150.000.000.000.00 0.00 0.0000
24-07-20150.000.000.000.00 0.00 0.0000
23-07-20150.000.000.000.00 0.00 0.0000
22-07-20150.000.000.000.00 0.00 0.0000
21-07-20150.000.000.000.00 0.00 0.0000
20-07-20150.000.000.000.00 0.00 0.0000
17-07-20150.000.000.000.00 0.00 0.0000
16-07-20150.000.000.000.00 0.00 0.0000
15-07-20150.000.000.000.00 0.00 0.0000
14-07-20150.000.000.000.00 0.00 0.0000
13-07-20150.000.000.000.00 0.00 0.0000
10-07-20150.000.000.000.00 0.00 0.0000
09-07-20150.000.000.000.00 0.00 0.0000
08-07-20150.000.000.000.00 0.00 0.0000
07-07-20150.000.000.000.00 0.00 0.0000
06-07-20150.000.000.000.00 0.00 0.0000
03-07-20150.000.000.000.00 0.00 0.0000
02-07-20150.000.000.000.00 0.00 0.0000
30-06-20150.000.000.000.00 0.00 0.0000
29-06-20150.000.000.000.00 0.00 0.0000
26-06-20150.000.000.000.00 0.00 0.0000
24-06-20150.000.000.000.00 0.00 0.0000
23-06-20150.000.000.000.00 0.00 0.0000
22-06-20150.000.000.000.00 0.00 0.0000
19-06-20150.000.000.000.00 0.00 0.0000
18-06-20150.000.000.000.00 0.00 0.0000
17-06-20150.000.000.000.00 0.00 0.0000
16-06-20150.000.000.000.00 0.00 0.0000
15-06-20150.000.000.000.00 0.00 0.0000
12-06-20150.000.000.000.00 0.00 0.0000
11-06-20150.000.000.000.00 0.00 0.0000
10-06-20150.000.000.000.00 0.00 0.0000
09-06-20150.000.000.000.00 0.00 0.0000
08-06-20150.000.000.000.00 0.00 0.0000
05-06-20150.000.000.000.00 0.00 0.0000
04-06-20150.000.000.000.00 0.00 0.0000
03-06-20150.000.000.000.00 0.00 0.0000
02-06-20150.000.000.000.00 0.00 0.0000
29-05-20150.000.000.000.00 0.00 0.0000
28-05-20150.000.000.000.00 0.00 0.0000
27-05-20150.000.000.000.00 0.00 0.0000
26-05-20150.000.000.000.00 0.00 0.0000
25-05-20150.000.000.000.00 0.00 0.0000
22-05-20150.000.000.000.00 0.00 0.0000
21-05-20150.000.000.000.00 0.00 0.0000
20-05-20150.000.000.000.00 0.00 0.0000
19-05-20150.000.000.000.00 0.00 0.0000
18-05-20150.000.000.000.00 0.00 0.0000
15-05-20151.501.521.501.52 0.01 0.66382,100578
14-05-20151.491.511.491.51 0.03 2.03396,400593
13-05-20151.521.521.481.48 -0.01 -0.67565,100842
12-05-20151.591.591.481.49 -0.10 -6.293,191,0704,858
11-05-20151.601.681.591.59 -0.01 -0.621,081,7001,752
08-05-20151.611.631.571.60 -0.01 -0.624,552,6117,248
07-05-20151.701.711.611.61 -0.61 -27.486,580,87610,911
06-05-20152.162.302.162.22 -0.02 -0.891,619,9003,553
30-04-20159.059.308.858.95 0.05 0.561,066,4009,665
29-04-20159.209.208.808.90 -0.40 -4.30633,6315,662
28-04-20150.000.000.000.00 0.00 0.0000
27-04-20159.459.459.309.30 -0.15 -1.59175,4001,648
24-04-20159.509.559.409.45 0.05 0.53115,0001,088
23-04-20159.509.559.409.40 0.00 0.00419,7003,979
22-04-20159.309.459.209.40 0.20 2.17492,1004,610
21-04-20159.109.259.109.20 0.20 2.22197,6001,813
20-04-20159.009.108.959.00 0.00 0.00503,4004,534
17-04-20159.009.059.009.00 0.00 0.00605,0415,447
16-04-20159.009.058.909.00 0.00 0.00257,1002,314
10-04-20159.009.058.959.00 0.10 1.12136,7001,230
09-04-20159.209.208.908.90 -0.25 -2.73594,6035,334
08-04-20159.209.259.159.15 -0.05 -0.54455,1314,183
07-04-20159.509.509.209.20 -0.20 -2.13417,9713,905
03-04-20159.509.559.359.40 0.10 1.08294,3002,778
02-04-20159.059.309.059.30 0.35 3.91386,5003,545
01-04-20158.808.958.808.95 0.05 0.56238,4012,112
31-03-20158.459.008.308.90 0.30 3.491,695,50314,898
30-03-20159.809.908.458.60 -2.90 -25.224,397,50039,151
27-03-20150.000.000.000.00 0.00 0.0000
26-03-20150.000.000.000.00 0.00 0.0000
25-03-20150.000.000.000.00 0.00 0.0000
24-03-20150.000.000.000.00 0.00 0.0000
23-03-20150.000.000.000.00 0.00 0.0000
20-03-20150.000.000.000.00 0.00 0.0000
19-03-20150.000.000.000.00 0.00 0.0000
18-03-20150.000.000.000.00 0.00 0.0000
17-03-20150.000.000.000.00 0.00 0.0000
16-03-20150.000.000.000.00 0.00 0.0000
13-03-20150.000.000.000.00 0.00 0.0000
12-03-20150.000.000.000.00 0.00 0.0000
11-03-20150.000.000.000.00 0.00 0.0000
10-03-20150.000.000.000.00 0.00 0.0000
09-03-20150.000.000.000.00 0.00 0.0000
06-03-20150.000.000.000.00 0.00 0.0000
05-03-20150.000.000.000.00 0.00 0.0000
03-03-20150.000.000.000.00 0.00 0.0000
02-03-201511.5011.7011.4011.50 -0.10 -0.86708,0678,142
27-02-201511.6011.8011.5011.60 -0.30 -2.52806,1009,356
26-02-201511.5011.9011.3011.90 0.50 4.392,398,70027,993
25-02-201511.4011.7011.4011.40 -0.20 -1.72638,5007,305
24-02-201511.7011.9011.5011.60 -0.10 -0.85971,50011,286
23-02-201512.2012.2011.6011.70 -0.30 -2.501,342,50916,022
20-02-201511.8012.1011.8012.00 0.30 2.563,686,50044,224
19-02-201511.6011.8011.6011.70 0.10 0.86335,6003,928
18-02-201511.7011.8011.6011.60 -0.10 -0.85334,9923,902
17-02-201511.9011.9011.6011.70 -0.10 -0.851,060,60212,441
16-02-201512.1012.1011.8011.80 -0.10 -0.841,301,90415,577
13-02-201511.5012.1011.4011.90 0.70 6.254,854,30157,580
12-02-201511.3011.5011.1011.20 -0.10 -0.881,046,93811,727
11-02-201511.5011.6011.0011.30 -0.20 -1.741,487,13016,892
10-02-201511.5011.7011.5011.50 0.00 0.00845,5069,836
09-02-201511.7011.9011.5011.50 -0.20 -1.711,080,50012,538
06-02-201511.9012.1011.7011.70 -0.20 -1.682,007,30023,724
05-02-201512.2012.2011.9011.90 -0.30 -2.461,636,30119,595
04-02-201512.0012.4011.7012.20 0.30 2.525,885,20070,921
03-02-201512.0012.1011.7011.90 0.00 0.001,663,11919,730
02-02-201512.1012.1011.5011.90 -0.20 -1.652,612,65830,792
30-01-201511.4012.2011.4012.10 0.90 8.0412,335,036146,961
29-01-201511.0011.5010.8011.20 0.40 3.708,627,80096,417
28-01-201511.1011.3010.7010.80 -0.30 -2.703,082,55033,584
27-01-201510.7011.3010.6011.10 0.30 2.7810,344,158114,535
26-01-20159.8010.809.6510.80 1.20 12.5015,788,425163,107
23-01-20159.309.659.259.60 0.60 6.675,218,70449,416
22-01-20158.859.008.809.00 0.25 2.861,387,72012,405
21-01-20158.808.908.758.75 -0.05 -0.57296,7002,620
20-01-20158.908.908.758.80 0.00 0.00335,2002,960
19-01-20158.758.908.758.80 -0.05 -0.56566,6004,972
16-01-20158.809.008.758.85 0.05 0.57541,5004,803
15-01-20158.759.058.708.80 0.05 0.57940,8008,404
14-01-20158.658.808.658.75 0.05 0.57334,0002,920
13-01-20158.858.858.708.70 -0.10 -1.14675,9005,916
12-01-20158.858.908.808.80 -0.10 -1.12291,7002,570
09-01-20158.908.958.808.90 0.00 0.00313,9742,783
08-01-20158.959.008.858.90 0.05 0.56334,2012,984
07-01-20158.808.908.758.85 0.10 1.14169,9531,507
06-01-20158.908.908.508.75 -0.15 -1.69403,2123,487
05-01-20158.809.008.808.90 0.00 0.00122,8201,087
30-12-20148.758.908.608.90 0.15 1.71364,2403,171
29-12-20148.858.858.758.75 0.00 0.0081,360716
26-12-20148.858.858.758.75 -0.10 -1.13340,1252,985
25-12-20148.909.008.558.85 -0.05 -0.56574,8005,036
24-12-20149.059.108.908.90 -0.15 -1.66642,6005,791
23-12-20149.109.159.059.05 0.05 0.56249,3002,264
22-12-20149.009.058.959.00 0.00 0.00205,8001,855
19-12-20149.009.159.009.00 0.00 0.00304,0002,748
18-12-20149.109.109.009.00 0.15 1.69322,9002,919
17-12-20149.009.108.858.85 -0.05 -0.561,051,8009,425
16-12-20148.709.108.608.90 0.15 1.71807,9007,120
15-12-20149.209.208.308.75 -0.60 -6.421,188,40210,458
12-12-20149.509.509.359.35 -0.15 -1.58565,7005,318
11-12-20149.709.809.509.50 -0.35 -3.551,005,9009,668
09-12-20149.909.909.859.85 -0.05 -0.51524,7025,179
08-12-201410.1010.209.859.90 -0.30 -2.941,575,04015,730
04-12-201410.0010.409.9010.20 0.30 3.032,627,83026,763
03-12-201410.1010.109.859.90 -0.10 -1.001,306,21912,975
02-12-20149.8510.309.8510.00 0.15 1.521,594,99016,033
01-12-201410.1010.109.809.85 -0.25 -2.48981,9449,720
28-11-201410.2010.3010.1010.10 0.00 0.00714,0107,287
27-11-20149.8010.309.7510.10 0.40 4.121,259,33512,685
26-11-201410.1010.109.709.70 -0.40 -3.962,140,16621,122
25-11-201410.7010.7010.1010.10 -0.50 -4.722,347,70724,500
24-11-201410.3010.8010.3010.60 0.60 6.003,731,31239,460
21-11-20149.9010.209.8510.00 0.20 2.043,520,79035,183

แสดง ราคาหุ้น “ AI “ ย้อนหลัง บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3