ราคาหุ้น “ INTUCH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-04-201576.5077.5076.5077.00 0.50 0.654,468,755344,409
29-04-201576.7577.0076.2576.50 -0.25 -0.334,586,270351,292
28-04-201577.2577.5076.7576.75 -0.50 -0.657,881,493607,131
27-04-201578.0078.0077.2577.25 -0.25 -0.323,543,292274,558
24-04-201577.7578.0077.2577.50 0.00 0.006,162,403478,556
23-04-201577.5078.2577.2577.50 0.00 0.0010,830,615841,934
22-04-201578.2578.2577.2577.50 -0.25 -0.327,302,832567,505
21-04-201577.5078.2577.5077.75 0.75 0.978,313,762647,571
20-04-201577.0077.7576.7577.00 0.00 0.008,930,690690,482
17-04-201577.5077.5077.0077.00 -0.25 -0.3213,284,5721,025,752
16-04-201578.0078.5077.2577.50 -0.25 -0.3218,364,3101,429,101
10-04-201578.2578.5077.2577.75 -0.25 -0.327,199,220560,291
09-04-201578.7578.7578.0078.00 -0.75 -0.957,565,374593,184
08-04-201578.5079.2578.5078.75 0.25 0.3215,135,2661,194,733
07-04-201579.0079.5078.5078.50 -0.25 -0.326,577,195519,547
03-04-201578.7579.2578.2578.75 0.25 0.325,153,500406,564
02-04-201578.2579.2578.0078.50 0.25 0.3214,523,5271,143,147
01-04-201577.2578.2577.2578.25 1.00 1.295,617,557436,940
31-03-201577.5077.7577.0077.25 -1.75 -2.225,311,857411,179
30-03-201578.2579.5078.0079.00 1.00 1.2810,486,107827,554
27-03-201578.5079.0078.0078.00 -0.50 -0.6413,234,9921,037,881
26-03-201579.7580.0078.5078.50 -1.50 -1.888,145,325645,508
25-03-201580.2580.7579.7580.00 0.00 0.006,830,007547,925
24-03-201580.5081.0079.5080.00 -0.75 -0.939,089,056727,410
23-03-201581.2581.5080.5080.75 -0.25 -0.316,057,792490,331
20-03-201581.2581.5080.5081.00 -0.50 -0.6110,829,081878,137
19-03-201581.0081.7580.7581.50 1.50 1.8813,670,4181,110,883
18-03-201580.5080.7579.7580.00 -0.50 -0.6212,558,4901,005,966
17-03-201579.0080.5079.0080.50 1.75 2.2213,895,8521,111,300
16-03-201579.0079.7578.2578.75 -0.25 -0.3212,485,187988,250
13-03-201578.7579.5078.2579.00 0.50 0.648,482,435670,182
12-03-201577.5079.0077.2578.50 1.00 1.297,160,373559,277
11-03-201577.0078.0076.7577.50 0.25 0.3214,943,9741,155,252
10-03-201578.2578.5077.2577.25 -1.50 -1.9011,149,921866,286
09-03-201579.0079.0078.2578.75 -0.25 -0.326,660,900523,771
06-03-201577.7579.5077.5079.00 1.50 1.9411,195,357879,350
05-03-201578.0078.5077.5077.50 -0.50 -0.6413,138,9971,025,278
03-03-201579.5079.5078.0078.00 -1.25 -1.587,980,553627,227
02-03-201579.5079.5078.2579.25 0.00 0.008,532,569673,122
27-02-201578.5079.2578.0079.25 1.50 1.9313,345,4711,047,538
26-02-201577.5078.2576.5077.75 1.00 1.3023,994,9571,860,903
25-02-201579.0079.2576.5076.75 -2.50 -3.1537,880,9452,930,088
24-02-201580.0080.0079.0079.25 -0.50 -0.6313,021,9901,034,051
23-02-201581.0081.5079.7579.75 -1.00 -1.2416,359,4491,312,356
20-02-201581.7582.0080.5080.75 -1.25 -1.526,084,112492,754
19-02-201582.2582.5081.2582.00 -0.25 -0.305,214,134426,621
18-02-201581.2582.5081.0082.25 1.00 1.235,646,286461,602
17-02-201582.0082.5081.2581.25 -0.50 -0.615,537,505452,046
16-02-201583.5083.7581.7581.75 -1.75 -2.108,492,581701,917
13-02-201583.0084.0082.7583.50 0.75 0.9113,608,9561,134,621
12-02-201581.2583.2580.5082.75 1.75 2.1618,294,0071,503,246
11-02-201580.5081.0079.0081.00 1.00 1.259,665,153773,610
10-02-201581.0081.5079.7580.00 -1.00 -1.238,626,728692,902
09-02-201581.7582.0081.0081.00 -0.25 -0.315,603,744456,504
06-02-201581.5081.7581.0081.25 0.00 0.006,818,579554,303
05-02-201581.5082.0080.7581.25 0.25 0.317,322,811595,258
04-02-201582.7583.0081.0081.00 -1.50 -1.825,996,003489,885
03-02-201581.7582.7581.5082.50 1.00 1.236,494,396534,814
02-02-201580.5081.5080.2581.50 0.75 0.935,590,264450,593
30-01-201583.0083.0080.7580.75 -2.25 -2.717,157,663584,830
29-01-201582.7583.2582.5083.00 0.00 0.006,226,742515,636
28-01-201582.5083.0082.2583.00 0.50 0.617,175,389593,670
27-01-201582.5083.2582.2582.50 0.50 0.6113,522,9201,120,798
26-01-201582.2582.5081.7582.00 0.00 0.004,389,672360,541
23-01-201582.0082.5081.7582.00 0.50 0.6110,870,915892,680
22-01-201581.7581.7581.0081.50 -0.25 -0.315,972,215486,396
21-01-201580.7581.7580.7581.75 1.25 1.555,858,457476,534
20-01-201581.0081.5080.5080.50 -0.50 -0.623,202,273259,195
19-01-201580.2581.5080.2581.00 1.00 1.257,048,012570,134
16-01-201579.5080.5079.5080.00 -0.25 -0.3111,126,048890,981
15-01-201580.5081.5079.5080.25 0.00 0.008,043,474646,782
14-01-201581.5082.0080.2580.25 -1.25 -1.539,071,386735,059
13-01-201581.2581.7581.0081.50 -0.50 -0.616,382,107519,924
12-01-201581.5082.2581.0082.00 0.25 0.3110,888,187890,078
09-01-201581.2582.0080.7581.75 0.75 0.9314,546,9311,184,147
08-01-201579.2581.5079.2581.00 1.50 1.8928,756,4442,319,972
07-01-201577.7579.5077.2579.50 2.00 2.5812,298,408961,087
06-01-201577.7578.2577.0077.50 -0.50 -0.648,390,735651,891
05-01-201578.7579.0077.7578.00 -0.75 -0.956,333,424496,067
30-12-201478.2578.7577.2578.75 0.50 0.648,227,136641,709
29-12-201478.7579.2578.2578.25 -0.75 -0.954,176,030328,652
26-12-201478.2579.0077.5079.00 0.75 0.967,660,407600,577
25-12-201479.2579.2578.0078.25 -1.00 -1.2610,732,528841,200
24-12-201478.2579.7578.0079.25 1.25 1.6024,392,1321,927,939
23-12-201477.0078.5077.0078.00 1.00 1.3015,809,2451,230,704
22-12-201477.0077.5077.0077.00 0.25 0.336,545,302505,104
19-12-201476.5076.7576.0076.75 0.75 0.999,774,542746,976
18-12-201476.0076.2575.2576.00 0.50 0.668,100,459614,304
17-12-201475.0076.0075.0075.50 0.25 0.3312,442,152939,764
16-12-201473.5076.0073.0075.25 0.25 0.3316,655,3001,243,073
15-12-201475.0075.0071.5075.00 -0.75 -0.9938,555,4112,839,676
12-12-201476.0076.5075.5075.75 -0.25 -0.337,932,761603,147
11-12-201476.5076.5075.2576.00 -0.75 -0.9824,241,2411,838,323
09-12-201476.7577.5076.2576.75 0.25 0.3312,762,018982,682
08-12-201477.0077.7576.5076.50 0.00 0.0014,988,7031,156,790
04-12-201476.0076.7575.7576.50 0.75 0.9912,651,027965,312
03-12-201475.0075.7575.0075.75 1.00 1.3412,690,197957,727
02-12-201475.0075.2574.5074.75 -0.25 -0.335,235,480391,815
01-12-201475.0075.0074.5075.00 0.00 0.006,254,284467,725
28-11-201475.2575.5074.5075.00 -0.25 -0.336,157,571461,645
27-11-201475.5075.7575.0075.25 -0.25 -0.334,421,494333,198
26-11-201474.7575.7574.5075.50 0.75 1.0021,299,9541,604,014
25-11-201474.7574.7574.2574.75 0.00 0.004,385,663327,187
24-11-201474.5074.7574.2574.75 0.25 0.346,638,234494,893
21-11-201473.5074.5073.2574.50 1.25 1.7112,435,716920,341
20-11-201473.5073.7573.2573.25 -0.25 -0.346,826,203501,443
19-11-201474.0074.0073.2573.50 0.00 0.008,187,971602,038
18-11-201473.0073.5073.0073.50 0.50 0.687,446,891546,744
17-11-201473.5073.7573.0073.00 -0.25 -0.343,906,573286,741
14-11-201474.0074.0073.2573.25 -0.50 -0.685,696,864418,898
13-11-201473.5073.7573.0073.75 0.25 0.348,583,803629,838
12-11-201474.0074.2573.5073.50 -0.25 -0.344,265,036314,520
11-11-201473.5073.7573.2573.75 0.25 0.344,190,750308,117
10-11-201473.5073.7573.0073.50 0.00 0.006,665,013489,237
07-11-201474.0074.2573.5073.50 -0.50 -0.685,290,280390,161
06-11-201474.2574.7573.7574.00 0.00 0.009,608,935713,336
05-11-201474.2574.5073.7574.00 -0.25 -0.348,484,872628,753
04-11-201474.5074.7574.0074.25 0.25 0.348,503,183633,229
03-11-201474.5074.7574.0074.00 0.00 0.008,480,589630,867
31-10-201473.7574.2573.5074.00 0.50 0.686,847,669506,459
30-10-201473.7574.0073.5073.50 -0.25 -0.344,794,664353,446
29-10-201474.0074.7573.5073.75 0.25 0.3417,182,0591,276,587
28-10-201473.2574.2573.2573.50 0.25 0.3427,197,5272,008,721
27-10-201472.2573.2571.7573.25 1.25 1.7412,932,666941,917
24-10-201472.2572.7571.7572.00 -0.25 -0.355,956,575430,198
22-10-201471.2572.2571.0072.25 1.25 1.768,801,281631,416
21-10-201471.0071.2570.7571.00 0.00 0.005,490,136390,178
20-10-201471.0071.5070.7571.00 0.25 0.3510,916,860776,615
17-10-201470.7571.2570.2570.75 0.25 0.359,436,751667,708
16-10-201470.7571.2570.5070.50 -0.50 -0.705,656,093400,559
15-10-201471.0071.2570.7571.00 0.25 0.354,574,206324,911
14-10-201470.5071.2570.5070.75 0.25 0.357,277,890515,356
13-10-201471.0071.2570.5070.50 -0.50 -0.704,751,237335,946
10-10-201471.0071.5070.7571.00 -0.75 -1.058,752,795622,224
09-10-201471.7571.7571.0071.75 0.75 1.0610,663,061761,172
08-10-201470.7571.5070.5071.00 0.00 0.005,195,518369,104
07-10-201471.2572.0071.0071.00 -0.25 -0.357,167,394511,666
06-10-201472.0072.2570.7571.25 -0.50 -0.708,571,209609,930
03-10-201471.2572.0070.5071.75 0.50 0.709,717,570691,992
02-10-201472.5072.5071.0071.25 -1.25 -1.7211,482,638821,366
01-10-201472.5073.5072.5072.50 0.00 0.008,453,130617,076
30-09-201472.5072.7572.0072.50 0.00 0.0011,162,439808,596
29-09-201473.7573.7572.2572.50 -1.00 -1.3615,934,3611,165,069
26-09-201473.0073.5072.5073.50 0.50 0.6812,313,153897,986
25-09-201473.7574.0073.0073.00 -0.25 -0.3421,066,1931,549,901
24-09-201472.2573.2572.0073.25 1.75 2.4537,429,5432,726,070
23-09-201471.0071.5071.0071.50 0.75 1.067,431,896529,180
23-09-201471.0071.7571.0071.50 0.75 1.0622,309,6621,591,296
22-09-201470.0071.0070.0070.75 1.00 1.4310,756,348759,454
19-09-201469.5070.0069.2569.75 0.25 0.367,750,550540,285
18-09-201469.2569.7569.0069.50 0.25 0.365,580,797387,479
17-09-201469.2569.5068.7569.25 0.25 0.366,273,392434,033
16-09-201469.5069.7569.0069.00 -0.50 -0.726,879,431477,274
15-09-201469.7570.0069.5069.50 -0.25 -0.364,957,539345,654
12-09-201470.5070.7569.7569.75 -0.75 -1.0614,133,382990,276
11-09-201470.7571.2570.2570.50 0.25 0.3621,069,3131,492,144
10-09-201469.0070.7568.7570.25 1.50 2.1816,348,5241,142,346
09-09-201469.0069.2568.7568.75 0.00 0.006,846,145472,196
08-09-201469.0069.2568.5068.75 -0.25 -0.365,878,792404,793
05-09-201469.2569.5068.7569.00 0.00 0.005,533,542381,929
04-09-201469.2569.5069.0069.00 0.00 0.007,630,153527,690
03-09-201468.7569.2568.7569.00 0.25 0.367,588,780523,558
02-09-201469.2569.5068.7568.75 -0.25 -0.363,162,583218,353
01-09-201469.0069.5069.0069.00 0.25 0.367,009,884485,628
29-08-201468.5069.0068.2568.75 0.00 0.007,913,386543,586
28-08-201469.2569.5068.5068.75 -0.25 -0.366,383,230439,667
27-08-201469.0070.0068.5069.00 0.00 0.009,750,620674,877
26-08-201469.7570.0069.0069.00 -0.75 -1.088,336,297578,823
25-08-201470.0070.2569.7569.75 -0.25 -0.367,908,274553,023
22-08-201470.0070.2569.7570.00 -2.25 -3.119,424,491659,792
21-08-201472.2572.5071.7572.25 0.00 0.0015,035,3041,084,156
20-08-201472.2572.7572.0072.25 0.50 0.7021,780,2591,574,171
19-08-201471.2571.7571.2571.75 0.50 0.707,961,663570,018
18-08-201472.0072.2570.7571.25 -0.50 -0.7020,753,6251,477,383
15-08-201471.0072.0071.0071.75 1.00 1.4116,601,8211,186,903
14-08-201471.0071.5070.7570.75 0.00 0.0019,851,1461,409,395
13-08-201470.7571.0070.2570.75 0.50 0.7114,224,2221,004,168
08-08-201469.5070.2569.2570.25 0.75 1.086,880,575478,983
07-08-201470.2570.5069.5069.50 -0.50 -0.714,824,805336,984
06-08-201470.7570.7570.0070.00 -1.00 -1.4111,134,203783,027
05-08-201470.5071.2570.2571.00 0.75 1.0720,759,5531,470,434

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

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