-->

ABICO 4 ( -0.06 -1.41% )

บริษัท เอบิโก้ โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ ABICO “ ย้อนหลัง

แสดง ราคาหุ้น “ ABICO “ ย้อนหลัง
บริษัท เอบิโก้ โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20194.204.284.204.20 -0.06 -1.4126,400111
09-09-20194.204.304.204.26 0.02 0.4710,80045
06-09-20194.204.264.204.24 0.04 0.95153,300644
05-09-20194.204.244.204.20 0.00 0.00111,700469
04-09-20194.224.224.204.20 0.00 0.0011,10047
03-09-20194.224.284.204.20 -0.08 -1.8723,60099
02-09-20194.204.284.204.28 0.00 0.0016,10068
30-08-20194.204.304.204.28 0.02 0.4760,300254
29-08-20194.204.284.144.26 0.02 0.4716,80071
28-08-20194.184.304.184.24 0.04 0.956,70028
27-08-20194.204.224.204.20 0.00 0.0014,50161
26-08-20194.184.244.184.20 -0.08 -1.8710,80045
23-08-20194.204.284.184.28 0.10 2.3977,900330
22-08-20194.224.244.184.18 -0.04 -0.95107,200449
21-08-20194.224.224.164.22 0.02 0.4888,700371
20-08-20194.144.284.144.20 0.06 1.45123,500519
19-08-20194.144.144.084.14 0.00 0.0041,900173
16-08-20194.044.144.044.14 0.04 0.9815,30063
15-08-20194.084.103.964.10 -0.04 -0.97158,801637
14-08-20194.084.164.084.14 0.00 0.0064,100263
13-08-20194.204.304.144.14 -0.16 -3.72111,700467
09-08-20194.404.464.284.30 -0.10 -2.2791,800397
08-08-20194.424.484.404.40 -0.06 -1.3542,900189
07-08-20194.424.504.424.46 0.02 0.4532,901147
06-08-20194.424.484.424.44 -0.02 -0.458,90040
05-08-20194.424.484.424.46 0.02 0.4514,70165
02-08-20194.324.524.324.44 0.00 0.00124,300555
01-08-20194.464.524.424.44 -0.08 -1.77112,600501
31-07-20194.444.544.444.52 0.02 0.44135,900609
30-07-20194.644.664.504.50 -0.14 -3.02183,700837
26-07-20194.664.684.604.64 0.00 0.00107,900501
25-07-20194.744.744.644.64 -0.04 -0.85359,2001,678
24-07-20194.624.844.624.68 0.10 2.183,224,20015,296
23-07-20194.684.764.584.58 -0.04 -0.87458,5012,137
22-07-20194.644.684.584.62 -0.02 -0.43520,9002,412
19-07-20194.544.824.544.64 0.04 0.871,346,1376,323
18-07-20194.504.604.504.60 0.10 2.2229,500135
17-07-20194.604.604.504.50 -0.08 -1.7548,401219
15-07-20194.584.604.524.58 0.00 0.0065,200298
12-07-20194.604.644.544.58 -0.02 -0.4352,600240
11-07-20194.524.664.524.60 0.04 0.88318,8001,471
10-07-20194.564.664.524.56 0.04 0.88266,9001,225
09-07-20194.544.824.484.52 0.08 1.801,027,0004,786
08-07-20194.484.504.444.44 0.04 0.9194,500423
05-07-20194.444.444.404.40 -0.06 -1.3523,030102
04-07-20194.444.564.424.46 0.06 1.36172,700776
03-07-20194.404.464.384.40 0.00 0.00129,605571
02-07-20194.444.524.384.40 -0.04 -0.90127,204563
01-07-20194.544.604.404.44 -0.14 -3.06264,9001,187
28-06-20194.424.684.424.58 -0.10 -2.14181,210820
27-06-20194.584.684.584.68 0.06 1.30127,900590
26-06-20194.744.844.604.62 -0.12 -2.53530,5032,503
25-06-20194.324.964.264.74 0.44 10.232,899,70113,820
24-06-20194.164.504.104.30 0.14 3.37474,2002,058
21-06-20194.224.224.164.16 -0.06 -1.4295,702401
20-06-20194.164.304.084.22 0.02 0.48171,700724
19-06-20194.104.204.004.20 0.10 2.44121,600489
18-06-20194.104.104.084.10 -0.06 -1.445,10021
17-06-20194.104.164.104.16 0.06 1.469,90041
14-06-20194.024.144.004.10 0.00 0.0077,501317
13-06-20194.024.104.004.10 0.06 1.4935,302142
12-06-20194.104.103.904.04 -0.08 -1.9443,628174
11-06-20194.104.124.064.12 0.00 0.007,50031
10-06-20194.084.124.044.12 0.02 0.4924,40099
07-06-20194.064.104.064.10 0.00 0.0013,30054
06-06-20193.964.123.964.10 0.02 0.49113,600463
05-06-20194.124.144.044.08 0.02 0.4930,100122
04-06-20194.064.063.964.06 0.02 0.5032,030129
31-05-20194.084.084.004.04 0.02 0.5037,100149
30-05-20193.944.023.944.02 0.08 2.03166,300665
29-05-20194.004.023.943.94 0.00 0.0025,700102
28-05-20193.883.963.843.94 0.12 3.1464,900254
27-05-20193.783.863.763.82 0.08 2.1417,50067
24-05-20193.683.783.683.74 0.06 1.637,52128
23-05-20193.683.763.663.68 -0.02 -0.5421,40079
22-05-20193.663.703.643.70 0.06 1.6530,400112
21-05-20193.663.723.643.64 -0.02 -0.5575,600277
17-05-20193.643.703.583.66 0.10 2.81178,000650
16-05-20193.803.803.563.56 -0.24 -6.3234,100125
15-05-20193.943.983.663.80 -0.14 -3.55136,600531
14-05-20193.924.003.923.94 -0.10 -2.4813,00051
13-05-20193.944.083.904.04 0.12 3.0699,300395
10-05-20194.384.403.923.92 -0.46 -10.50185,970763
09-05-20194.364.404.244.38 0.08 1.866,43028
08-05-20194.404.404.304.30 -0.06 -1.383,50015
07-05-20194.284.364.264.36 0.00 0.0034,300147
06-05-20194.404.424.344.36 -0.02 -0.4684,002367
03-05-20194.404.424.344.36 -0.02 -0.4684,002367
02-05-20194.424.424.384.38 -0.02 -0.4512,30054
30-04-20190.000.000.000.00 0.00 0.0000
29-04-20194.404.424.404.40 0.02 0.467,30032
26-04-20194.424.424.384.38 -0.04 -0.905,90026
25-04-20194.444.484.384.42 0.00 0.0019,50086
24-04-20194.404.444.404.42 0.02 0.452,60011
23-04-20194.444.444.364.40 0.02 0.462,99013
22-04-20194.384.384.344.38 0.00 0.005,90026
19-04-20194.484.484.364.38 -0.10 -2.23121,730535
18-04-20194.404.604.384.48 0.10 2.28368,6001,665
17-04-20194.404.404.304.38 -0.02 -0.4543,201188
12-04-20194.404.404.304.40 0.00 0.0022,70099
11-04-20194.404.404.404.40 0.06 1.381,4006
10-04-20194.324.404.324.34 0.02 0.461,4006
09-04-20194.404.404.324.32 -0.12 -2.7022,70099
05-04-20194.504.504.384.44 0.08 1.8334,600155
04-04-20194.364.364.344.36 0.06 1.4019,70086
03-04-20194.284.324.284.30 -0.02 -0.469,40040
02-04-20194.284.324.284.32 0.06 1.4126,700115
01-04-20194.264.284.264.26 0.02 0.4739,600169
29-03-20194.284.324.204.24 -0.06 -1.40133,600565
28-03-20194.324.404.304.30 -0.02 -0.4658,400252
27-03-20194.404.404.324.32 -0.04 -0.9222,60098
26-03-20194.504.504.364.36 -0.04 -0.9112,90056
25-03-20194.304.404.304.40 -0.10 -2.2279,900345
22-03-20194.504.504.484.50 0.02 0.4510,20046
21-03-20194.444.504.424.48 0.00 0.002,80012
20-03-20194.504.504.484.48 -0.06 -1.323,50016
19-03-20194.464.544.464.54 0.06 1.3411,70553
18-03-20194.464.504.404.48 0.02 0.4515,40068
15-03-20194.604.604.444.46 -0.14 -3.04153,500693
14-03-20194.404.844.404.60 0.20 4.551,872,6018,793
13-03-20194.384.484.304.40 0.10 2.3366,401292
12-03-20194.404.404.304.30 -0.06 -1.3811,20048
11-03-20194.384.404.284.36 0.06 1.4017,50176
08-03-20194.404.404.304.30 -0.10 -2.2732,900144
07-03-20194.364.404.344.40 0.00 0.0075,779330
06-03-20194.524.524.364.40 -0.06 -1.3581,600359
05-03-20194.444.564.444.46 0.02 0.4519,00085
04-03-20194.504.504.404.44 -0.12 -2.6359,920266
01-03-20194.584.584.524.56 0.00 0.0011,60053
28-02-20194.604.684.544.56 -0.06 -1.3071,100326
27-02-20194.684.704.624.62 -0.06 -1.2887,400407
26-02-20194.784.784.684.68 -0.06 -1.2762,500294
25-02-20194.784.784.704.74 0.04 0.8517,00080
22-02-20194.844.844.704.70 -0.10 -2.0830,000141
21-02-20194.824.824.704.80 -0.04 -0.8389,001421
20-02-20194.864.904.844.84 -0.02 -0.4113,00163
18-02-20194.904.904.824.86 0.06 1.2570,100339
15-02-20194.824.844.804.80 -0.06 -1.2373,600354
14-02-20194.844.904.844.86 0.02 0.4126,900131
13-02-20194.804.944.804.84 0.04 0.83140,400686
12-02-20194.764.804.764.80 0.04 0.8433,700161
11-02-20194.824.824.704.76 -0.06 -1.2426,900128
08-02-20194.824.824.804.82 0.00 0.0050,100241
07-02-20194.904.924.824.82 -0.06 -1.2379,301385
06-02-20194.904.984.864.88 0.02 0.41236,1001,159
05-02-20194.924.924.824.86 0.00 0.00112,302545

แสดง ราคาหุ้น “ ABICO “ ย้อนหลัง บริษัท เอบิโก้ โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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