LANNA 9 ( -0.05 -0.53% )

Status : อัพเดท 30 มิถุนายน 2559 17.00 น.

คะแนนปันผล
56

ราคาหุ้น “ LANNA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-06-20169.509.509.359.40 -0.05 -0.53112,0001,051
28-06-20169.359.459.359.45 0.00 0.0022,001207
27-06-20169.309.459.309.45 0.05 0.5344,101414
24-06-20169.309.409.309.40 0.10 1.08230,4002,148
23-06-20169.409.409.309.30 0.00 0.0043,200402
22-06-20169.459.459.309.30 -0.05 -0.5343,900413
21-06-20169.359.409.309.35 0.00 0.0086,450808
20-06-20169.359.459.359.35 0.00 0.0028,800270
17-06-20169.259.359.259.35 0.10 1.0851,301476
16-06-20169.509.509.259.25 -0.10 -1.0769,450646
15-06-20169.359.409.309.35 0.00 0.0074,900701
14-06-20169.409.459.209.35 -0.05 -0.53404,6003,759
13-06-20169.609.609.409.40 -0.25 -2.59177,8181,690
10-06-20169.8010.209.659.65 -0.05 -0.52993,4019,847
09-06-20169.559.759.559.70 0.20 2.11364,6003,508
08-06-20169.609.709.509.50 0.00 0.00286,3002,741
07-06-20169.259.609.259.50 0.20 2.15885,8008,416
06-06-20169.359.359.259.30 0.00 0.0097,200901
03-06-20169.159.309.159.30 0.10 1.09144,5981,335
02-06-20169.159.209.109.20 0.05 0.55323,1002,956
01-06-20169.109.159.059.15 0.10 1.10178,8001,625
31-05-20169.109.109.059.05 -0.05 -0.5587,441794
30-05-20169.159.159.059.10 -0.05 -0.5596,200874
27-05-20169.059.159.059.15 0.10 1.10112,2001,022
26-05-20169.059.209.009.05 0.05 0.56180,2001,636
25-05-20169.009.059.009.00 -0.05 -0.5545,750412
24-05-20169.009.059.009.05 0.05 0.5617,301156
23-05-20169.059.059.009.00 0.00 0.00166,8001,501
19-05-20169.109.109.009.00 0.00 0.0053,801487
18-05-20169.109.109.009.00 0.00 0.0082,700752
17-05-20169.009.058.959.00 0.00 0.0074,400670
16-05-20169.009.059.009.00 0.05 0.56170,9021,538
13-05-20169.009.008.958.95 0.00 0.00139,9001,259
12-05-20168.909.008.908.95 0.05 0.5662,060556
11-05-20169.009.008.908.90 -0.05 -0.5643,100385
10-05-20168.909.008.908.95 0.05 0.5631,300280
09-05-20168.808.958.808.90 0.00 0.0014,250126
04-05-20168.908.958.908.90 -0.05 -0.5629,662264
03-05-20168.958.958.958.95 0.00 0.0023,600211
29-04-20168.908.958.908.95 0.05 0.56130,0731,160
28-04-20168.908.958.908.90 0.00 0.0032,100287
27-04-20168.958.958.908.90 -0.05 -0.5625,550227
26-04-20168.958.958.908.95 0.00 0.0028,900258
25-04-20168.958.958.808.95 0.00 0.0043,150385
22-04-20169.009.008.958.95 0.00 0.0036,800330
21-04-20169.009.008.958.95 0.00 0.0067,158604
20-04-20169.009.008.958.95 -0.05 -0.5674,261665
19-04-20168.959.008.959.00 0.05 0.5633,451300
18-04-20168.958.958.908.95 0.00 0.0030,200270
12-04-20168.959.008.958.95 0.00 0.0033,400299
11-04-20168.909.008.908.95 0.05 0.563,85035
08-04-20168.958.958.908.90 -0.05 -0.5657,000508
07-04-20169.109.108.958.95 -0.10 -1.1027,700249
05-04-20169.009.058.959.05 0.00 0.0031,951288
04-04-20169.109.109.009.05 0.05 0.5630,235273
01-04-20169.009.008.959.00 0.05 0.5624,850223
31-03-20168.958.958.958.95 0.05 0.569,21082
30-03-20168.908.958.908.90 0.00 0.0033,552299
29-03-20168.858.908.858.90 0.05 0.5642,200374
28-03-20168.908.958.858.85 -0.10 -1.1232,801293
25-03-20168.959.008.908.95 0.05 0.56146,0001,308
24-03-20168.908.958.858.90 0.00 0.0044,200394
23-03-20168.858.958.808.90 0.05 0.5651,950461
22-03-20168.858.908.808.85 0.00 0.0043,400385
21-03-20168.908.908.808.85 0.00 0.0062,510553
18-03-20168.908.958.858.85 0.00 0.0057,700512
17-03-20168.808.858.808.85 0.05 0.5762,000547
16-03-20168.858.958.808.80 -0.10 -1.12116,7001,033
15-03-20168.908.908.808.90 -0.05 -0.56152,7501,354
14-03-20168.959.008.908.95 0.05 0.56126,4011,132
11-03-20169.059.108.908.90 -0.55 -5.82370,1603,332
10-03-20169.359.509.359.45 0.10 1.07730,0146,882
09-03-20169.309.409.259.35 0.10 1.08126,4001,180
08-03-20169.409.509.259.25 0.00 0.00483,6864,532
07-03-20169.159.309.109.25 0.20 2.21690,4116,330
04-03-20169.009.058.959.05 0.05 0.56721,4156,497
03-03-20169.009.008.959.00 0.00 0.00217,5011,956
02-03-20169.109.109.009.00 0.00 0.00211,9891,912
01-03-20168.909.208.909.00 0.10 1.12416,6583,758
29-02-20168.908.908.858.90 -0.05 -0.56127,0011,130
26-02-20169.009.008.908.95 -0.05 -0.56170,8791,531
25-02-20169.009.008.959.00 0.00 0.0072,400651
24-02-20169.009.058.959.00 0.00 0.0046,310417
23-02-20169.009.058.959.00 0.00 0.0099,100892
19-02-20168.859.008.809.00 0.15 1.6950,111448
18-02-20168.858.908.858.85 -0.05 -0.567,90070
17-02-20168.908.958.858.90 -0.05 -0.5641,600370
16-02-20168.958.958.958.95 0.00 0.009,21182
15-02-20168.908.958.858.95 0.05 0.568,90079
12-02-20168.908.958.908.95 0.00 0.006005
11-02-20168.958.958.858.95 -0.05 -0.56129,7001,154
10-02-20169.009.008.909.00 0.05 0.5629,300264
09-02-20169.009.008.958.95 -0.05 -0.56145,9021,307
08-02-20169.009.009.009.00 0.00 0.0021,300192
05-02-20168.959.008.959.00 0.05 0.5610,00190
04-02-20168.958.958.958.95 0.00 0.0053,500479
03-02-20168.958.958.908.95 0.00 0.0063,300564
02-02-20168.959.058.958.95 -0.05 -0.56153,1001,376
01-02-20169.009.058.959.00 0.00 0.0033,800304
29-01-20169.059.308.959.00 0.00 0.00360,0103,279
28-01-20169.059.058.959.00 -0.05 -0.5578,000702
27-01-20169.059.109.059.05 0.05 0.5662,750568
26-01-20169.059.058.959.00 0.00 0.0068,200615
25-01-20169.159.159.009.00 0.00 0.00112,9011,017
22-01-20168.909.008.909.00 0.00 0.0041,001368
21-01-20169.209.259.009.00 -0.25 -2.7071,900652
20-01-20169.259.409.259.25 -0.20 -2.1227,900258
19-01-20169.609.609.409.45 -0.10 -1.0518,301174
18-01-20169.359.659.359.55 0.20 2.14858,5518,036
15-01-20169.259.559.259.35 0.10 1.0877,550728
14-01-20169.209.309.159.25 0.05 0.54119,1501,099
13-01-20169.259.259.159.20 0.00 0.0075,900698
12-01-20169.159.509.109.20 0.05 0.55148,0891,359
11-01-20169.509.509.059.15 -0.15 -1.6163,600589
08-01-20168.709.308.709.30 0.45 5.08108,000958
07-01-20168.909.058.858.85 -0.10 -1.1298,901881
06-01-20168.858.958.858.95 0.00 0.00143,9001,276
05-01-20168.959.008.908.95 -0.05 -0.5634,401308
04-01-20169.009.008.959.00 0.05 0.5615,700141
30-12-20159.009.058.958.95 -0.05 -0.5618,000162
29-12-20159.109.108.909.00 -0.10 -1.1031,301280
28-12-20159.059.108.959.10 -0.05 -0.5548,750438
25-12-20159.209.208.959.15 0.15 1.67108,200976
24-12-20159.009.109.009.00 0.05 0.5625,250228
23-12-20158.909.008.908.95 0.05 0.5621,500193
22-12-20158.908.958.908.90 -0.05 -0.567,30065
21-12-20159.059.108.958.95 -0.20 -2.1952,400472
18-12-20159.359.359.109.15 0.05 0.5510,60097
17-12-20159.159.159.059.10 -0.05 -0.5513,000118
15-12-20159.109.109.009.05 0.10 1.1233,950307
14-12-20159.109.108.758.95 -0.50 -5.29309,5502,783
11-12-20159.559.559.459.45 -0.05 -0.538,90085
09-12-20159.509.659.509.50 -0.10 -1.0418,700178
08-12-20159.759.759.609.60 -0.10 -1.0315,535150
03-12-20159.659.759.609.70 -0.05 -0.5134,800336
02-12-20159.909.909.759.75 -0.15 -1.52254,5002,497
01-12-201510.0010.009.859.90 -0.05 -0.5080,301796
30-11-201510.0010.009.959.95 -0.05 -0.5083,500832
27-11-201510.1010.109.9010.00 -0.10 -0.99301,3163,003
26-11-201510.2010.209.9510.10 -0.10 -0.98387,1003,883
25-11-201510.2010.2010.1010.20 0.00 0.00119,4671,215
24-11-201510.4010.4010.2010.20 -0.20 -1.92184,9001,893
23-11-201510.6010.6010.1010.40 -0.20 -1.89188,0101,928
20-11-201510.5010.6010.4010.60 0.00 0.00122,6001,289
19-11-201510.6010.7010.6010.60 0.00 0.0013,800146
18-11-201510.6010.7010.6010.60 0.00 0.0024,700262
17-11-201510.6010.7010.5010.60 0.00 0.0028,400303
16-11-201510.5010.6010.5010.60 0.00 0.0017,561185
13-11-201510.6010.6010.6010.60 -0.10 -0.9313,947148
11-11-201510.6010.7010.6010.60 -0.10 -0.9310,850115
10-11-201510.3010.7010.3010.70 0.10 0.9447,800500
09-11-201510.7010.8010.6010.60 -0.10 -0.9363,400673
06-11-201510.9011.0010.7010.70 -0.10 -0.9346,816506
05-11-201510.6010.8010.6010.80 0.10 0.9330,600328
04-11-201510.9010.9010.6010.70 -0.10 -0.9348,100518
03-11-201510.9010.9010.8010.80 -0.10 -0.9217,600191
02-11-201510.9011.0010.8010.90 0.00 0.005,74662
30-10-201510.7011.1010.7010.90 0.20 1.87139,8011,526
29-10-201511.1011.1010.7010.70 -0.80 -6.9697,5901,063
28-10-201511.5011.5011.4011.50 0.00 0.00256,9842,942
27-10-201511.3011.5011.3011.50 0.00 0.0094,6021,079
26-10-201511.4011.7011.4011.50 0.20 1.77304,4513,530
22-10-201511.3011.4011.2011.30 0.00 0.0060,980693
21-10-201511.4011.4011.2011.30 0.00 0.0093,3401,052
20-10-201511.0011.4011.0011.30 0.40 3.67196,9002,213
19-10-201510.8010.9010.8010.90 0.10 0.9323,300253
16-10-201510.9010.9010.8010.80 0.00 0.0031,104336
15-10-201510.9011.0010.8010.80 0.00 0.0048,101523
14-10-201510.8010.9010.7010.80 -0.10 -0.9217,700191
13-10-201510.9010.9010.7010.90 0.00 0.0036,759396
12-10-201510.6010.9010.6010.90 0.30 2.8339,650426
09-10-201510.4010.6010.4010.60 0.10 0.9542,150447
08-10-201510.6010.6010.5010.50 -0.10 -0.9410,100107
07-10-201510.4010.6010.3010.60 0.20 1.9237,500392
06-10-201510.3010.4010.3010.40 0.00 0.0010,700111
05-10-201510.3010.5010.3010.40 0.20 1.9613,802144
02-10-201510.4010.6010.2010.20 -0.40 -3.77135,3001,401
01-10-201510.5010.7010.5010.60 -0.10 -0.9311,601122
30-09-201510.6010.7010.6010.70 -0.10 -0.933,40036
29-09-201510.6010.8010.4010.80 0.20 1.8973,900778
28-09-201510.9010.9010.6010.60 -0.20 -1.8557,100612

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

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