ABICO 4 ( -0.08 -2.04% )

บริษัท เอบิโก้ โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ ABICO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20203.863.923.163.84 -0.08 -2.0422,30085
25-02-20203.924.023.823.92 -0.08 -2.0069,600274
24-02-20203.924.103.924.00 0.08 2.0420,50082
21-02-20204.084.103.923.92 -0.14 -3.4512,90151
20-02-20204.004.104.004.06 0.06 1.509,19037
19-02-20204.104.104.004.00 0.00 0.0031,400126
18-02-20204.024.124.004.00 -0.06 -1.483,40014
17-02-20204.044.124.004.06 0.04 1.0042,457172
14-02-20204.144.144.024.02 -0.06 -1.4762,500255
13-02-20204.024.304.024.08 -0.02 -0.49823,2083,465
12-02-20204.104.104.024.10 0.02 0.4914,70060
11-02-20204.104.124.044.08 0.00 0.0025,710104
07-02-20203.964.083.964.08 0.06 1.492,90012
06-02-20204.024.024.024.02 0.06 1.528003
05-02-20203.944.003.943.96 -0.02 -0.502,70011
04-02-20204.004.003.983.98 0.04 1.021,2005
03-02-20204.024.043.923.94 -0.04 -1.0155,600219
31-01-20204.004.103.983.98 -0.02 -0.50154,100616
30-01-20203.964.023.964.00 0.00 0.0035,000140
29-01-20204.084.083.984.00 0.00 0.004,10016
28-01-20204.044.043.984.00 0.00 0.0060,901244
27-01-20204.164.164.004.00 -0.12 -2.91164,000658
24-01-20204.104.164.084.12 0.02 0.4913,70056
23-01-20204.104.184.064.10 0.00 0.0031,000127
22-01-20204.184.184.044.10 -0.02 -0.494,70019
21-01-20204.124.224.104.12 0.00 0.0049,400206
20-01-20204.044.184.044.12 0.00 0.009,60039
17-01-20204.104.224.024.12 0.02 0.49102,400426
16-01-20204.144.144.004.10 0.00 0.0011,90148
15-01-20204.004.104.004.10 0.08 1.995002
14-01-20204.004.104.004.02 -0.08 -1.958,04033
13-01-20204.164.164.024.10 0.00 0.001,2005
10-01-20204.084.124.004.10 -0.08 -1.9114,70059
09-01-20204.024.184.004.18 0.18 4.507,50030
08-01-20204.004.064.004.00 -0.04 -0.9928,900116
07-01-20204.004.163.964.04 0.02 0.50216,100863
06-01-20204.304.304.024.02 -0.08 -1.9526,000111
03-01-20204.084.104.004.10 0.02 0.4933,600135
02-01-20204.044.084.004.08 0.04 0.9911,50046
30-12-20194.004.084.004.04 0.00 0.006,50026
27-12-20194.004.084.004.04 0.00 0.0051,509208
26-12-20194.004.044.004.04 0.00 0.002,90012
25-12-20194.104.104.004.04 0.04 1.002,3009
24-12-20193.984.043.984.00 0.00 0.0085,580343
23-12-20193.984.003.984.00 0.04 1.015,20021
20-12-20194.044.043.963.96 -0.08 -1.9814,30057
19-12-20194.024.104.024.04 -0.04 -0.981,1004
18-12-20193.984.143.984.08 0.08 2.0074,930306
17-12-20194.064.064.004.00 -0.04 -0.9913,50054
16-12-20194.024.063.984.04 -0.04 -0.9813,00052
13-12-20194.064.084.044.08 0.04 0.9910,50042
12-12-20194.024.083.984.04 -0.02 -0.4916,30066
11-12-20193.984.063.984.06 0.06 1.5013,69955
10-12-20194.004.023.984.00 0.00 0.0080,100320
09-12-20194.004.023.984.00 0.00 0.0080,100320
06-12-20194.024.104.004.00 -0.06 -1.4842,670171
05-12-20194.044.124.024.06 -0.02 -0.491,9008
04-12-20194.044.124.024.06 -0.02 -0.491,9008
03-12-20194.004.124.004.08 0.02 0.494012
02-12-20194.104.104.004.06 0.00 0.001,6006
29-11-20194.044.144.044.06 -0.06 -1.462,0008
28-11-20194.044.144.044.12 0.02 0.495,60023
27-11-20193.984.103.984.10 0.08 1.9955,000223
26-11-20194.004.103.964.02 0.02 0.5066,100264
25-11-20194.024.024.004.00 -0.02 -0.5011,10044
22-11-20194.004.063.984.02 -0.08 -1.9569,390278
21-11-20194.084.104.004.10 -0.02 -0.497,60031
20-11-20194.004.124.004.12 0.02 0.493,80016
19-11-20194.064.123.984.10 -0.06 -1.4418,89976
18-11-20194.004.163.964.16 0.10 2.4630,700123
15-11-20193.984.163.964.06 0.06 1.5049,000198
14-11-20193.964.083.964.00 -0.08 -1.9639,300156
13-11-20193.964.103.964.08 -0.02 -0.493,00012
12-11-20193.964.103.964.10 0.04 0.9920,40081
11-11-20194.084.143.964.06 0.04 1.0016,20065
08-11-20194.084.084.004.02 0.00 0.006,90028
07-11-20194.004.084.004.02 -0.04 -0.9911,12745
06-11-20194.084.084.004.06 0.08 2.015,53022
05-11-20193.964.003.963.98 0.02 0.512,70011
04-11-20193.883.983.883.96 0.00 0.0055,390219
01-11-20193.864.083.663.96 0.04 1.0227,800110
31-10-20193.764.003.763.92 -0.08 -2.004012
30-10-20193.884.023.884.00 0.10 2.5611,00044
29-10-20194.024.023.803.90 -0.12 -2.9914,80059
28-10-20193.724.043.724.02 -0.06 -1.478,30032
25-10-20194.004.103.924.08 -0.02 -0.4990,800363
24-10-20194.004.163.984.10 0.02 0.499,11037
23-10-20194.084.163.504.08 -0.08 -1.9238,719153
22-10-20194.084.163.504.08 -0.08 -1.9238,719153
21-10-20194.004.184.004.16 0.04 0.9763,700262
18-10-20194.084.123.904.12 0.04 0.982,33010
17-10-20194.104.164.084.08 -0.06 -1.453,00012
16-10-20194.104.163.164.14 -0.02 -0.487,60031
15-10-20194.184.184.104.16 0.02 0.487003
11-10-20194.184.184.024.14 -0.04 -0.9644,200180
10-10-20194.144.184.144.18 0.04 0.9722,40093
09-10-20194.144.184.144.14 0.00 0.0016,70069
08-10-20194.144.204.144.14 0.00 0.0027,740115
07-10-20194.144.284.144.14 0.00 0.0014,90062
04-10-20194.164.204.144.14 -0.04 -0.9629,800124
03-10-20194.144.184.144.18 0.04 0.971,3005
02-10-20194.204.204.104.14 -0.06 -1.4362,944261
01-10-20194.204.204.204.20 0.00 0.0062,800264
30-09-20194.304.304.144.20 -0.08 -1.87303,5001,276
27-09-20194.224.304.224.28 0.02 0.476,80029
26-09-20194.244.304.224.26 0.02 0.4725,900109
25-09-20194.224.284.204.24 0.02 0.47118,300499
24-09-20194.204.264.204.22 0.02 0.4826,700112
23-09-20194.204.264.204.20 -0.06 -1.4182,900349
20-09-20194.204.304.204.26 0.02 0.4782,200345
19-09-20194.204.264.204.24 0.04 0.9539,300166
18-09-20194.204.204.204.20 0.00 0.0058,000244
17-09-20194.204.204.204.20 0.00 0.0049,200207
16-09-20194.204.204.204.20 0.00 0.005,10021
13-09-20194.204.264.204.20 0.00 0.007,10030
12-09-20194.204.244.204.20 0.00 0.00770,8603,238
11-09-20194.204.224.204.20 0.00 0.0082,100346
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

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

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