INTUCH 53 ( 0.25 0.48% )

Status : อัพเดท 30 เมษายน 2559 10:15:01 น.

คะแนนปันผล
56

ราคาหุ้น “ INTUCH “ ย้อนหลัง

แสดง ราคาหุ้น “ INTUCH “ ย้อนหลัง
บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-04-201652.2552.7552.0052.75 0.25 0.486,114,269320,268
28-04-201652.5053.0052.2552.50 0.00 0.005,911,981310,343
27-04-201652.7553.0052.2552.50 -0.50 -0.949,516,860499,775
26-04-201652.5053.5052.5053.00 0.25 0.476,597,571349,568
25-04-201652.7553.0052.2552.75 0.00 0.007,447,609391,552
22-04-201653.2553.7552.5052.75 -0.50 -0.9410,381,083551,460
21-04-201653.2553.5053.0053.25 0.25 0.475,952,559316,939
20-04-201653.2553.2552.0053.00 -0.25 -0.4724,695,5241,303,306
19-04-201652.7553.7552.2553.25 0.50 0.9533,957,3991,800,758
18-04-201653.0053.2552.0052.75 0.50 0.9613,736,252724,322
12-04-201652.0053.0051.2552.25 0.50 0.9714,640,134762,194
11-04-201652.7553.0051.2551.75 -1.25 -2.3617,632,791917,020
08-04-201652.7554.2552.2553.00 0.75 1.4431,433,9641,670,786
07-04-201653.2554.5051.7552.25 -3.00 -5.4334,150,7361,813,228
05-04-201657.5057.7555.0055.25 -4.50 -7.5332,338,0181,830,453
04-04-201660.7561.0059.5059.75 -3.75 -5.9112,251,309735,593
01-04-201663.5064.2563.5063.50 -0.25 -0.3915,252,980972,579
31-03-201664.0064.2563.7563.75 -0.25 -0.397,455,226476,862
30-03-201663.5064.5063.2564.00 1.00 1.5912,842,247820,454
29-03-201663.0063.5062.7563.00 0.25 0.409,023,829569,130
28-03-201662.7563.2562.5062.75 0.00 0.005,971,584375,724
25-03-201663.7564.0062.2562.75 -0.75 -1.1813,886,811873,465
24-03-201664.2565.0063.5063.50 -1.00 -1.5512,593,060807,867
23-03-201664.0064.7563.2564.50 -0.25 -0.3927,165,9511,735,749
22-03-201665.2565.7563.2564.75 4.00 6.5865,098,1374,181,020
21-03-201659.5060.7558.5060.75 1.50 2.5320,315,7771,209,511
18-03-201659.0059.5058.5059.25 0.25 0.4210,825,325639,097
17-03-201659.0059.5058.5059.00 0.50 0.858,555,356504,755
16-03-201658.7559.2557.2558.50 0.75 1.3016,360,170954,624
15-03-201658.7558.7557.5057.75 -1.25 -2.1218,007,4011,041,487
14-03-201660.5060.7558.7559.00 -1.25 -2.0714,608,123870,177
11-03-201660.0060.7559.5060.25 0.50 0.848,711,226523,864
10-03-201660.5060.7559.5059.75 -1.00 -1.6512,071,135724,378
09-03-201659.2560.7558.7560.75 1.25 2.1014,740,430884,785
08-03-201662.0062.0059.5059.50 -3.25 -5.1827,727,5221,693,693
07-03-201661.2563.7561.0062.75 2.00 3.2925,283,1061,581,520
04-03-201661.0061.5060.5060.75 -0.25 -0.4115,993,735975,016
03-03-201659.2561.2559.0061.00 2.00 3.3929,532,7581,789,252
02-03-201659.0060.0058.2559.00 0.50 0.8513,153,761779,374
01-03-201658.0058.7557.5058.50 0.25 0.4312,209,853708,989
29-02-201659.0059.5058.2558.25 -1.00 -1.6912,069,903710,373
26-02-201659.2560.2559.0059.25 -0.25 -0.4224,707,1211,473,968
25-02-201658.7559.5058.2559.50 1.25 2.1518,803,3031,108,268
24-02-201657.5059.0057.2558.25 0.50 0.8716,574,379964,562
23-02-201657.2558.0056.7557.75 0.50 0.8713,368,729766,862
19-02-201656.0057.5055.7557.25 1.50 2.6918,279,1571,037,236
18-02-201655.7556.2555.2555.75 0.50 0.9012,715,160708,568
17-02-201655.5055.7554.5055.25 -0.50 -0.908,862,112488,248
16-02-201656.2556.5055.5055.75 -0.25 -0.455,039,033281,720
15-02-201656.0056.5055.7556.00 0.75 1.366,241,653349,941
12-02-201655.2555.7554.5054.50 -0.50 -0.917,372,306407,985
11-02-201655.2556.2555.0055.00 -0.25 -0.4521,884,7591,219,434
10-02-201654.2555.5054.0055.25 0.75 1.3815,024,059824,225
09-02-201654.2555.0054.2554.50 -0.25 -0.4610,895,157594,463
08-02-201655.7555.7554.2554.75 -1.00 -1.7916,535,461907,594
05-02-201656.5057.0055.5055.75 0.00 0.0019,472,0661,093,060
04-02-201657.5057.5055.7555.75 -1.50 -2.6214,132,808799,898
03-02-201655.2557.5055.0057.25 1.50 2.6920,592,6541,169,238
02-02-201656.0057.2555.5055.75 -0.25 -0.4523,622,8321,333,937
01-02-201655.7558.5055.5056.00 -0.25 -0.4429,202,1931,663,850
29-01-201654.0057.0053.7556.25 3.00 5.6349,255,8552,720,444
28-01-201653.2553.2552.0053.25 0.50 0.9511,321,547596,519
27-01-201652.0053.2552.0053.00 0.75 1.4411,826,465622,917
27-01-201653.7554.0052.5052.75 -0.25 -0.4711,892,278633,732
25-01-201654.0054.2552.0052.25 -1.25 -2.3413,577,510720,101
22-01-201654.0054.0053.2553.50 0.25 0.4712,547,513673,613
21-01-201653.7554.0052.0053.25 0.25 0.4714,293,032758,001
20-01-201651.7553.7551.7553.00 0.00 0.0021,437,7371,133,117
19-01-201650.2553.0050.0053.00 3.00 6.0025,270,9461,319,552
18-01-201649.0050.7548.7550.00 0.25 0.5012,811,998640,698
15-01-201650.7551.0049.2549.75 -0.75 -1.4912,076,052605,065
14-01-201650.7551.2550.2550.50 -1.00 -1.9411,462,518581,909
13-01-201652.0052.2551.2551.50 -0.25 -0.4818,714,837967,173
12-01-201650.5052.2550.2551.75 0.00 0.0026,594,7251,358,087
11-01-201650.0051.7548.7551.75 1.00 1.9716,359,539816,626
08-01-201648.2550.7548.0050.75 3.25 6.8430,531,2711,512,194
07-01-201647.5049.0047.2547.50 -2.00 -4.0430,344,9731,454,859
06-01-201644.5049.5044.5049.50 3.75 8.2054,782,4092,599,140
05-01-201649.5049.5045.5045.75 -3.75 -7.5858,149,4472,725,091
04-01-201651.0051.2548.7549.50 -2.50 -4.8131,130,0341,549,745
30-12-201552.7553.2552.0052.00 -0.50 -0.959,983,350525,145
29-12-201553.2553.5052.5052.50 -1.00 -1.8712,077,068639,266
28-12-201553.5054.0053.0053.50 0.25 0.478,567,742458,402
25-12-201553.5053.5052.7553.25 0.00 0.008,943,804475,088
24-12-201553.0054.2552.5053.25 0.75 1.4328,314,4871,510,007
23-12-201551.7552.5050.7552.50 2.00 3.9635,440,3171,825,396
22-12-201552.5054.5050.0050.50 0.50 1.0063,949,7233,350,878
21-12-201555.2555.5049.5050.00 -12.50 -20.00139,346,0377,296,033
18-12-201563.0063.5061.7562.50 -1.50 -2.3414,701,855917,165
17-12-201561.5064.7561.5064.00 -1.00 -1.5416,552,6391,050,000
15-12-201563.0068.7563.0068.00 6.00 9.6835,362,2442,379,306
14-12-201561.5062.0060.5062.00 -0.75 -1.2021,064,4571,291,754
11-12-201565.5065.7562.0062.75 -3.00 -4.5613,967,530886,643
09-12-201566.5066.7565.7565.75 -0.50 -0.753,825,498252,800
08-12-201567.0067.0066.0066.25 -1.00 -1.494,592,551304,981
03-12-201566.5067.5066.2567.00 0.00 0.004,844,702323,408
02-12-201566.7568.0066.5067.00 0.25 0.377,880,838529,448
01-12-201566.2567.0066.2566.75 0.75 1.144,426,733294,801
30-11-201566.5067.0066.0066.00 -0.75 -1.125,870,173389,847
27-11-201566.0066.7566.0066.75 0.75 1.147,032,776466,699
26-11-201568.2568.2566.0066.00 -2.00 -2.9421,247,5481,416,835
25-11-201569.2569.2568.0068.00 -1.25 -1.817,736,082529,472
24-11-201569.7570.0069.0069.25 -0.25 -0.366,272,659435,100
23-11-201570.2570.2569.5069.50 -0.25 -0.362,871,616200,207
20-11-201569.5070.0069.0069.75 0.25 0.364,690,081326,621
19-11-201570.0070.2569.5069.50 0.00 0.003,406,764237,920
18-11-201570.5070.7569.5069.50 -1.00 -1.428,194,949575,596
17-11-201570.7571.0070.2570.50 0.50 0.7110,550,614744,872
16-11-201569.0070.5068.7570.00 0.75 1.0811,206,256782,308
13-11-201569.5071.7569.0069.25 0.25 0.3633,197,6802,329,222
11-11-201575.5075.7573.5073.50 -1.75 -2.3310,966,873819,010
10-11-201575.2575.7575.2575.25 -0.25 -0.333,943,393297,458
09-11-201575.5076.0075.5075.50 0.00 0.008,194,889620,201
06-11-201575.5075.7575.0075.50 -0.25 -0.339,321,837701,871
05-11-201575.7576.0075.5075.75 -0.25 -0.3312,929,517977,559
04-11-201575.7576.2575.5076.00 0.50 0.6614,622,6351,108,830
03-11-201575.2576.0075.2575.50 0.50 0.6711,337,634854,391
02-11-201575.0075.5074.5075.00 0.00 0.006,070,355454,508
30-10-201574.7575.2574.5075.00 0.50 0.672,741,525205,492
29-10-201576.5076.7574.5074.50 -2.00 -2.616,997,244526,200
28-10-201576.2576.5075.7576.50 0.50 0.666,064,450462,043
27-10-201575.5076.2575.2576.00 0.75 1.006,363,925482,848
26-10-201575.5076.0075.2575.25 0.25 0.333,913,571295,620
22-10-201575.0075.5074.5075.00 0.00 0.005,153,643386,792
21-10-201574.7575.0074.2575.00 0.25 0.331,973,272147,483
20-10-201573.7574.7573.7574.75 0.75 1.013,153,930235,160
19-10-201574.5075.0073.7574.00 -0.50 -0.673,769,344279,422
16-10-201575.2575.2574.5074.50 -0.25 -0.334,044,937302,271
15-10-201575.0075.2574.2574.75 0.25 0.345,814,211434,438
14-10-201575.0075.5074.2574.50 -1.00 -1.324,317,454323,211
13-10-201574.7575.5074.7575.50 0.50 0.678,508,383638,488
12-10-201575.7576.0074.5075.00 -0.75 -0.998,901,911668,010
09-10-201575.5076.0075.0075.75 1.00 1.345,925,338447,986
08-10-201574.0075.2573.7574.75 1.50 2.0518,080,4931,349,560
07-10-201573.2573.5072.7573.25 0.00 0.008,637,506632,269
06-10-201571.7573.2571.7573.25 1.50 2.099,116,434658,510
05-10-201573.0073.2571.2571.75 -1.00 -1.3714,580,8381,048,124
02-10-201573.2573.2572.5072.75 -0.25 -0.344,506,180328,493
01-10-201573.0073.7572.7573.00 0.25 0.344,884,508357,429
30-09-201573.0073.2572.7572.75 0.00 0.005,374,650392,479
29-09-201572.7573.5072.7572.75 -0.50 -0.6814,396,4161,051,660
28-09-201573.7574.0073.0073.25 -1.00 -1.355,935,751436,437
25-09-201574.0074.7573.5074.25 0.25 0.344,830,113357,928
24-09-201574.2574.5073.2574.00 -0.50 -0.679,133,890673,627
23-09-201574.7574.7574.0074.50 -0.50 -0.6714,762,2101,097,554
22-09-201576.2576.5074.7575.00 -1.25 -1.6411,037,680832,776
21-09-201576.0076.5076.0076.25 -0.50 -0.656,179,059471,213
18-09-201575.7576.7575.5076.75 1.25 1.667,612,207581,432
17-09-201575.7576.0075.2575.50 -0.50 -0.668,903,516672,389
16-09-201575.0076.0074.0076.00 -1.25 -1.6222,858,8211,722,156
15-09-201577.0077.5077.0077.25 0.25 0.327,252,886560,251
14-09-201577.2577.5077.0077.00 -0.25 -0.324,023,077310,638
11-09-201577.5078.0077.2577.25 0.00 0.004,859,872377,497
10-09-201577.2577.7577.0077.25 -0.25 -0.324,462,658345,249
09-09-201577.5077.7577.2577.50 0.25 0.322,830,611219,416
07-09-201577.0077.5076.7577.25 0.25 0.325,864,972452,404
04-09-201577.5077.7576.7577.00 -0.75 -0.966,561,337506,624
03-09-201577.0078.0076.7577.75 0.75 0.977,439,003575,634
02-09-201576.5077.5076.2577.00 0.50 0.655,292,123406,938
01-09-201577.0077.5076.2576.50 -0.50 -0.6511,128,657856,490
28-08-201577.2577.7577.0077.00 -0.25 -0.326,855,768529,806
27-08-201577.0077.7576.7577.25 0.75 0.986,883,966532,079
26-08-201577.0077.5076.5076.50 -0.50 -0.656,261,828482,080
25-08-201576.5077.0075.5077.00 1.00 1.3210,580,823806,509
24-08-201577.0077.7575.5076.00 -4.75 -5.8817,289,8851,322,009
21-08-201580.0081.0079.7580.75 0.50 0.6211,681,844940,190
20-08-201580.0080.7580.0080.25 -0.50 -0.626,229,675500,260
19-08-201579.7580.7579.2580.75 1.25 1.577,357,384588,230
18-08-201580.5081.0078.5079.50 -2.25 -2.7520,344,1561,625,713
17-08-201580.7581.7580.7581.75 1.25 1.559,036,724733,988
14-08-201580.2581.0080.0080.50 0.50 0.629,853,602792,990
13-08-201579.7580.5079.5080.00 -0.25 -0.3114,903,0831,192,214
11-08-201580.7581.2580.2580.25 -0.25 -0.316,182,893499,004
10-08-201580.7581.0080.5080.50 -0.75 -0.923,106,411250,593
07-08-201580.2581.2580.2581.25 0.75 0.934,165,733336,125
06-08-201581.0081.2580.2580.50 -0.75 -0.924,444,310359,029
05-08-201581.2581.5080.5081.25 0.00 0.006,327,852512,178
04-08-201581.7582.0081.0081.25 0.00 0.009,599,277782,862
31-07-201581.2581.7581.0081.75 0.75 0.935,872,424478,841
29-07-201580.5081.0079.7581.00 1.00 1.255,879,192472,608
28-07-201579.7580.2579.5080.00 0.25 0.317,352,443586,913

แสดง ราคาหุ้น “ INTUCH “ ย้อนหลัง บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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