ราคาหุ้น “ AI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
20-11-20149.309.909.309.80 0.60 6.525,054,13548,749
19-11-20148.559.658.559.20 0.65 7.604,457,44141,226
18-11-20148.308.708.158.55 0.20 2.401,156,0009,843
17-11-20148.708.708.358.35 -0.50 -5.652,181,25018,505
14-11-20148.908.908.808.85 -0.05 -0.56558,1054,931
13-11-20149.009.008.808.90 -0.20 -2.201,361,40512,130
12-11-20149.759.758.809.10 -0.65 -6.673,076,24828,543
11-11-20149.809.909.759.75 -0.10 -1.02726,7007,128
10-11-201410.0010.009.859.85 -0.10 -1.011,068,80010,589
07-11-201410.0010.009.959.95 -0.05 -0.50577,4035,757
06-11-201410.0010.009.9510.00 0.05 0.50634,3006,323
05-11-20149.9510.109.959.95 0.00 0.00953,3019,507
04-11-201410.1010.109.959.95 -0.05 -0.50839,6108,383
03-11-201410.2010.2010.0010.00 -0.10 -0.99599,0646,034
31-10-201410.3010.3010.1010.10 -0.10 -0.98812,8538,287
30-10-201410.2010.3010.1010.20 0.00 0.00924,3029,453
29-10-201410.1010.2010.0010.20 0.10 0.99646,5006,544
28-10-201410.0010.2010.0010.10 0.10 1.00598,0006,019
27-10-201410.1010.1010.0010.00 0.00 0.00310,9003,115
24-10-201410.0010.109.9510.00 0.05 0.50601,6006,025
22-10-20149.9510.109.959.95 0.00 0.00532,4005,316
21-10-20149.9510.009.959.95 -0.05 -0.50530,6005,292
20-10-201410.2010.3010.0010.00 -0.10 -0.99467,7004,733
17-10-201410.1010.2010.0010.10 0.00 0.00986,1009,945
16-10-201410.3010.4010.1010.10 -0.20 -1.941,010,60010,341
15-10-201410.4010.6010.3010.30 -0.10 -0.96721,9507,505
14-10-201410.5010.6010.4010.40 -0.10 -0.95443,9504,664
13-10-201410.7010.7010.5010.50 -0.20 -1.871,020,84010,774
10-10-201410.8010.8010.7010.70 -0.10 -0.93428,5004,605
09-10-201410.8011.0010.8010.80 0.00 0.00690,6607,489
08-10-201410.9011.0010.7010.80 -0.20 -1.821,193,40412,950
07-10-201411.1011.3010.9011.00 -0.10 -0.901,238,76013,676
06-10-201411.4011.5011.1011.10 -0.20 -1.771,028,51011,548
03-10-201411.4011.5011.2011.30 -0.10 -0.881,142,10012,925
02-10-201411.5011.6011.4011.40 -0.10 -0.87939,90010,777
01-10-201411.7011.7011.5011.50 -0.10 -0.861,297,73214,990
30-09-201411.5011.8011.5011.60 0.10 0.872,127,90824,844
29-09-201411.8011.8011.5011.50 -0.20 -1.71935,86510,857
26-09-201411.6011.8011.5011.70 0.10 0.86912,00010,585
25-09-201411.7011.7011.5011.60 0.00 0.00482,8005,602
24-09-201411.6011.7011.6011.60 0.10 0.87429,7034,985
23-09-201411.6011.6011.5011.50 -0.10 -0.86808,8039,318
22-09-201411.6011.7011.5011.60 0.00 0.00373,6624,336
19-09-201411.6011.9011.5011.60 0.10 0.871,239,01014,490
18-09-201411.5011.6011.5011.50 -0.10 -0.86920,50310,604
17-09-201411.7011.7011.4011.60 0.00 0.001,365,80015,751
16-09-201411.8011.8011.5011.60 -0.10 -0.851,457,40016,971
15-09-201411.8011.8011.7011.70 0.00 0.00418,8004,905
12-09-201411.7011.8011.6011.70 0.00 0.001,090,61212,762
11-09-201411.8011.9011.7011.70 -0.10 -0.85511,7296,023
10-09-201411.7011.9011.7011.80 0.00 0.00861,05310,161
09-09-201412.0012.1011.8011.80 -0.20 -1.671,310,12315,561
08-09-201412.3012.3012.0012.00 -0.10 -0.831,146,36013,839
05-09-201412.4012.4012.0012.10 -0.20 -1.634,138,90050,301
04-09-201411.7012.6011.6012.30 0.60 5.1313,440,741164,473
03-09-201411.7011.7011.6011.70 0.00 0.00700,9508,181
02-09-201411.7011.8011.6011.70 -0.10 -0.85889,54210,391
01-09-201411.7011.8011.6011.80 0.00 0.00635,7807,440
29-08-201411.8011.9011.7011.80 0.10 0.85772,7419,117
28-08-201411.9011.9011.7011.70 -0.10 -0.85786,0419,248
27-08-201412.0012.0011.7011.80 -0.10 -0.841,490,19717,668
26-08-201412.0012.1011.9011.90 -0.10 -0.83782,2019,363
25-08-201412.1012.2011.9012.00 0.10 0.84905,31010,882
22-08-201412.0012.2011.9011.90 0.00 0.001,961,44023,539
21-08-201411.7012.3011.6011.90 0.30 2.593,453,21741,228

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

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