ราคาหุ้น “ LANNA “ ย้อนหลัง

แสดง ราคาหุ้น “ LANNA “ ย้อนหลัง
บริษัท ลานนารีซอร์สเซส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-08-201510.5010.7010.5010.70 0.20 1.90127,9211,356
27-08-201510.4010.5010.3010.50 0.20 1.9450,800525
26-08-201510.3010.4010.2010.30 0.10 0.9873,709759
25-08-201510.4010.5010.0010.20 -0.30 -2.8698,9701,012
24-08-201510.7010.7010.5010.50 -0.30 -2.7866,988709
21-08-201511.0011.0010.8010.80 0.00 0.0029,500320
20-08-201511.0011.0010.8010.80 -0.30 -2.7050,810553
19-08-201511.0011.2011.0011.10 0.20 1.838,40894
18-08-201510.9011.1010.9010.90 -0.30 -2.6874,400813
17-08-201511.3011.3011.1011.20 -0.20 -1.751,53317
14-08-201510.9011.4010.9011.40 0.50 4.5961,756687
13-08-201511.0011.0010.8010.90 -0.10 -0.9137,800412
11-08-201511.2011.2011.0011.00 -0.10 -0.9015,800174
10-08-201511.1011.1011.0011.10 0.00 0.0037,600414
07-08-201511.1011.1011.0011.10 0.00 0.005026
06-08-201511.0011.1011.0011.10 0.10 0.9134,617381
05-08-201511.3011.3011.0011.00 -0.10 -0.9026,200291
04-08-201511.2011.2010.9011.10 -0.10 -0.8965,000714
31-07-201511.1011.7011.1011.60 0.60 5.4594,2001,075
29-07-201511.1011.2011.0011.00 -0.10 -0.9026,500295
28-07-201511.1011.1010.9011.10 0.00 0.0050,410553
27-07-201511.5011.5010.9011.10 -0.50 -4.31155,8101,723
24-07-201511.5011.6011.5011.60 0.00 0.0013,000150
23-07-201511.6011.6011.5011.60 -0.10 -0.8537,500431
22-07-201511.6011.7011.4011.70 0.10 0.8631,100358
21-07-201511.7011.7011.5011.60 -0.20 -1.6948,202560
20-07-201511.9011.9011.7011.80 -0.10 -0.8436,400430
17-07-201512.1012.1011.8011.90 -0.10 -0.8328,106333
16-07-201512.0012.0011.8012.00 0.20 1.6941,401493
15-07-201511.9011.9011.8011.80 -0.10 -0.8449,200585
14-07-201511.9011.9011.9011.90 0.00 0.0085,4001,016
13-07-201511.9011.9011.8011.90 0.00 0.009,500112
10-07-201511.8011.9011.8011.90 0.10 0.85134,4001,592
09-07-201511.8011.8011.8011.80 0.00 0.0041,500490
08-07-201511.9011.9011.7011.80 -0.10 -0.84152,0001,800
07-07-201511.9011.9011.9011.90 0.00 0.0064,700770
06-07-201511.9011.9011.8011.90 -0.10 -0.8387,4001,037
03-07-201511.9012.0011.9012.00 0.10 0.8456,351672
02-07-201512.1012.1011.9011.90 -0.10 -0.8327,435327
30-06-201512.0012.0011.9012.00 -0.10 -0.8331,100372
29-06-201511.9012.1011.9012.10 0.00 0.0017,350207
26-06-201512.2012.3012.1012.10 -0.10 -0.8282,0001,002
24-06-201511.9012.2011.9012.10 0.10 0.8320,740251
23-06-201512.1012.1012.0012.00 0.00 0.0019,950240
22-06-201511.8012.0011.8012.00 0.00 0.0021,300253
19-06-201512.2012.2012.0012.00 -0.20 -1.64179,3522,167
18-06-201512.3012.3012.2012.20 -0.10 -0.8150,000611
17-06-201512.2012.3012.1012.30 0.10 0.8241,500506
16-06-201512.2012.2012.2012.20 0.00 0.0026,512323
15-06-201512.1012.2012.1012.20 0.00 0.0035,308428
12-06-201512.2012.2012.2012.20 0.00 0.0014,900182
11-06-201512.2012.2012.1012.20 0.00 0.0057,900704
10-06-201512.2012.2012.2012.20 0.00 0.0044,102538
09-06-201512.2012.2012.2012.20 -0.10 -0.814,30152
08-06-201512.3012.3012.2012.30 0.00 0.00116,0301,416
05-06-201512.3012.4012.2012.30 0.00 0.00107,5001,320
04-06-201512.3012.3012.3012.30 0.00 0.0038,000467
03-06-201512.3012.5012.3012.30 0.00 0.0083,0001,023
02-06-201512.4012.4012.3012.30 -0.10 -0.81101,3501,252
29-05-201512.4012.5012.2012.40 0.00 0.00233,4002,898
28-05-201512.4012.4012.4012.40 0.10 0.815,30066
27-05-201512.3012.4012.3012.30 -0.20 -1.60168,8002,076
26-05-201512.4012.5012.4012.50 0.10 0.8138,917483
25-05-201512.4012.4012.4012.40 0.00 0.0021,482266
22-05-201512.4012.4012.4012.40 -0.10 -0.805,30566
21-05-201512.4012.5012.4012.50 0.00 0.00159,7001,996
20-05-201512.5012.5012.4012.50 0.10 0.8119,166238
19-05-201512.4012.4012.3012.40 0.00 0.0078,900975
18-05-201512.8012.8012.4012.40 -0.30 -2.3631,850399
15-05-201512.5012.7012.4012.70 0.20 1.60160,6102,003
14-05-201512.4012.5012.2012.50 0.20 1.63301,2003,738
13-05-201512.3012.3012.2012.30 0.00 0.0030,152369
12-05-201512.2012.4012.2012.30 0.00 0.0078,300957
11-05-201512.2012.5012.2012.30 0.00 0.0079,800979
08-05-201512.5012.5012.3012.30 -0.20 -1.60117,1021,449
07-05-201512.6012.6012.4012.50 -0.10 -0.7956,957709
06-05-201512.5012.6012.5012.60 0.00 0.0031,208391
30-04-201512.8012.8012.6012.60 0.00 0.008,003102
29-04-201512.4012.6012.4012.60 0.10 0.801,10014
28-04-201512.6012.6012.4012.50 -0.10 -0.79187,6002,338
27-04-201513.2013.2012.6012.60 -0.10 -0.7989,8501,158
24-04-201512.7012.7012.6012.70 0.10 0.79102,9001,300
23-04-201512.6012.6012.5012.60 0.00 0.0083,6011,046
22-04-201512.6012.6012.6012.60 0.00 0.0083,6001,053
21-04-201512.6012.8012.6012.60 0.00 0.0030,700387
20-04-201512.6012.6012.5012.60 0.00 0.0027,950352
17-04-201512.3012.6012.2012.60 0.40 3.28234,8302,932
16-04-201512.3012.3012.1012.30 0.10 0.82262,3503,201
10-04-201512.2012.2012.1012.20 0.10 0.83135,4001,652
09-04-201512.3012.3012.1012.10 -0.10 -0.8272,000878
08-04-201512.2012.3012.2012.20 0.00 0.001,074,30013,108
07-04-201512.2012.2012.1012.20 0.00 0.00120,1001,465
03-04-201512.4012.4012.2012.20 -0.10 -0.8157,700710
02-04-201512.4012.4012.3012.30 -0.10 -0.8120,950259
01-04-201512.3012.4012.3012.40 0.00 0.0043,550537
31-03-201512.3012.4012.3012.40 0.10 0.8122,100272
30-03-201512.4012.5012.3012.30 -0.20 -1.6078,900972
27-03-201512.4012.5012.3012.50 0.10 0.81118,0001,457
26-03-201512.4012.5012.3012.40 -0.10 -0.8046,700578
25-03-201512.3012.5012.3012.50 0.20 1.6376,000946
24-03-201512.4012.4012.3012.30 -0.10 -0.81126,0011,557
23-03-201512.4012.5012.4012.40 -0.10 -0.8023,700294
20-03-201512.3012.5012.3012.50 0.10 0.81140,6031,736
19-03-201512.4012.4012.3012.40 0.00 0.0089,6501,106
18-03-201512.3012.4012.3012.40 0.00 0.0060,200742
17-03-201512.4012.5012.4012.40 0.00 0.0097,7001,212
16-03-201512.5012.7012.3012.40 -0.30 -2.36105,4001,304
13-03-201512.8012.8012.6012.70 -0.40 -3.05206,3592,614
12-03-201513.1013.3013.1013.10 -0.10 -0.76778,55910,211
11-03-201513.1013.3013.1013.20 0.00 0.00241,7593,187
10-03-201513.5013.5013.2013.20 -0.20 -1.49292,8033,898
09-03-201513.4013.5013.3013.40 0.00 0.0096,5121,293
06-03-201513.2013.5013.2013.40 0.20 1.52198,6002,660
05-03-201513.2013.3013.2013.20 0.00 0.00185,4002,447
03-03-201513.2013.3013.2013.20 0.00 0.00110,2011,455
02-03-201513.2013.2013.2013.20 -0.10 -0.7592,6011,222
27-02-201513.6013.6013.2013.30 -0.30 -2.21224,1022,984
26-02-201513.2013.6013.1013.60 0.40 3.03490,4006,537
25-02-201513.2013.3013.1013.20 0.00 0.00406,4005,369
24-02-201513.4013.4013.2013.20 0.00 0.00116,6501,542
23-02-201513.6013.6013.2013.20 -0.40 -2.94149,1001,996
20-02-201513.5013.6013.2013.60 0.40 3.03796,17110,720
19-02-201512.9013.3012.9013.20 0.30 2.33433,6005,709
18-02-201512.8012.9012.7012.90 0.10 0.7881,2001,042
17-02-201513.0013.2012.8012.80 -0.20 -1.54310,2393,996
16-02-201513.2013.3012.8013.00 -0.20 -1.52279,1003,627
13-02-201512.9013.3012.5013.20 0.60 4.762,257,22729,310
12-02-201512.0012.6012.0012.60 0.80 6.78963,02111,869
11-02-201511.7011.9011.7011.80 0.10 0.85143,0001,686
10-02-201511.7011.7011.6011.70 0.00 0.00175,8012,056
09-02-201511.8011.8011.6011.70 -0.10 -0.8588,6101,036
06-02-201511.7011.8011.7011.80 0.00 0.0079,700939
05-02-201511.8011.8011.6011.80 0.00 0.00121,1001,413
04-02-201512.0012.1011.8011.80 -0.10 -0.84208,0002,488
03-02-201511.5011.9011.5011.90 0.40 3.48989,80111,606
02-02-201511.7011.7011.4011.50 -0.20 -1.71765,1008,799
30-01-201511.6011.7011.5011.70 0.10 0.86521,0476,044
29-01-201511.7011.7011.5011.60 -0.10 -0.85443,4005,142
28-01-201511.6011.7011.6011.70 0.00 0.0087,0001,010
27-01-201511.6011.7011.5011.70 0.10 0.8675,102871
26-01-201511.8011.8011.6011.60 -0.20 -1.6969,200808
23-01-201511.7011.8011.6011.80 0.10 0.8567,751793
22-01-201511.7011.8011.5011.70 -0.10 -0.85129,3001,502
21-01-201511.8011.9011.7011.80 -0.20 -1.6759,100696
20-01-201512.2012.2012.0012.00 -0.20 -1.6434,600417
19-01-201512.2012.3012.0012.20 0.20 1.6711,233137
16-01-201512.3012.5012.0012.00 -0.30 -2.44823,8019,971
15-01-201512.1012.4011.9012.30 0.10 0.82145,3001,767
14-01-201512.0012.2012.0012.20 0.20 1.67115,8131,396
13-01-201512.1012.1011.7012.00 0.00 0.00146,3001,731
12-01-201511.9012.0011.8012.00 0.10 0.84146,5001,749
09-01-201511.7011.9011.6011.90 0.20 1.71142,9101,681
08-01-201511.7011.9011.5011.70 0.10 0.86204,9522,367
07-01-201511.6011.7011.6011.60 0.00 0.0046,000534
06-01-201511.7011.7011.5011.60 0.00 0.0069,700809
05-01-201511.6011.7011.5011.60 0.00 0.0090,0001,039
30-12-201411.6011.7011.6011.60 -0.10 -0.8558,501684
29-12-201411.6011.7011.5011.70 -0.10 -0.8555,100640
26-12-201411.6011.8011.5011.80 0.20 1.7283,201967
25-12-201411.6011.6011.5011.60 0.00 0.0049,400569
24-12-201411.8011.8011.5011.60 -0.20 -1.69109,3041,269
23-12-201411.8011.9011.7011.80 -0.10 -0.8441,000483
22-12-201411.7011.9011.7011.90 0.00 0.0058,250684
19-12-201412.0012.0011.7011.90 0.10 0.8571,050838
18-12-201412.0012.0011.7011.80 0.10 0.8565,501771
17-12-201411.2011.7011.2011.70 0.40 3.5460,951696
16-12-201411.4011.4011.1011.30 -0.10 -0.88187,2002,099
15-12-201411.7011.7011.2011.40 -0.40 -3.39129,2501,483
12-12-201411.8012.0011.8011.80 0.00 0.0058,250689
11-12-201412.3012.3011.7011.80 -0.50 -4.07371,0004,415
09-12-201412.4012.5012.2012.30 0.00 0.0043,050530
08-12-201412.8012.8012.3012.30 -0.40 -3.1527,687348
04-12-201412.7012.7012.6012.70 0.00 0.00328,5234,171
03-12-201412.2012.7012.1012.70 0.50 4.10400,7504,946
02-12-201412.3012.4012.1012.20 -0.10 -0.81280,2003,428
01-12-201412.3012.4012.2012.30 0.00 0.00145,7001,791
28-11-201412.4012.4012.3012.30 -0.10 -0.81131,9511,634
27-11-201412.6012.6012.4012.40 -0.10 -0.80102,1501,272
26-11-201412.4012.6012.4012.50 0.10 0.81181,6002,264
25-11-201412.4012.5012.4012.40 -0.20 -1.5946,704583
24-11-201412.5012.6012.4012.60 0.10 0.8039,981499

แสดง ราคาหุ้น “ LANNA “ ย้อนหลัง บริษัท ลานนารีซอร์สเซส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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