LANNA 9 ( -0.05 -0.56% )

Status : อัพเดท 11 กุมภาพันธ์ 2559 17.00 น.

คะแนนปันผล
56

ราคาหุ้น “ LANNA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
25-09-201510.7010.8010.7010.80 0.10 0.9396,2001,032
24-09-201510.6010.7010.5010.70 0.10 0.9437,498396
23-09-201510.6010.6010.6010.60 0.00 0.0011,258119
22-09-201510.6010.7010.5010.60 -0.10 -0.9321,300226
21-09-201510.6010.7010.6010.70 0.00 0.002,00221
18-09-201510.7010.7010.6010.70 0.10 0.941,20013
17-09-201510.6010.7010.6010.60 0.00 0.0019,300205
16-09-201510.6010.6010.5010.60 0.10 0.9583,800882
15-09-201510.5010.6010.4010.50 -0.10 -0.9461,351644
14-09-201510.8010.8010.5010.60 -0.20 -1.85125,1021,323
11-09-201510.7010.8010.6010.80 0.10 0.93111,1011,190
10-09-201510.7010.7010.6010.70 0.10 0.944,20045
09-09-201510.7010.7010.5010.60 -0.10 -0.9320,400217
07-09-201510.6010.6010.6010.60 0.00 0.002,26024
04-09-201510.6010.7010.6010.60 -0.10 -0.9331,900338
03-09-201510.6010.7010.6010.70 0.10 0.9421,600229
02-09-201510.6010.7010.5010.60 0.00 0.0012,500132
01-09-201510.7010.7010.6010.60 -0.10 -0.9310,000107
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

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

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