ABPIF 3 ( 0.02 0.68% )

กองทุนรวมโครงสร้างพื้นฐานโรงไฟฟ้า อมตะ บี.กริม เพาเวอร์
Status : อัพเดท 22 ตุลาคม 2563

ราคาหุ้น ABPIF ย้อนหลัง

แสดง ราคาหุ้น “ ABPIF “ ย้อนหลัง
กองทุนรวมโครงสร้างพื้นฐานโรงไฟฟ้า อมตะ บี.กริม เพาเวอร์
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-20202.942.982.922.96 0.02 0.68105,401309
21-10-20202.942.942.922.94 0.02 0.6856,703167
20-10-20202.942.942.922.92 -0.04 -1.3566,789195
19-10-20202.942.962.922.96 0.00 0.00105,500310
16-10-20202.962.962.942.96 0.02 0.688,00024
15-10-20202.942.962.942.94 -0.02 -0.6853,600158
14-10-20202.502.962.502.96 0.00 0.00194,700512
12-10-20202.982.982.962.96 -0.02 -0.673,90012
09-10-20202.982.982.962.98 -0.02 -0.6753,400159
08-10-20202.983.002.983.00 0.02 0.67280,300840
07-10-20202.962.982.962.98 0.00 0.00137,300409
06-10-20202.963.002.962.98 0.04 1.3654,901163
05-10-20203.003.002.942.94 -0.04 -1.3451,000151
02-10-20202.983.002.962.98 0.00 0.00176,800527
01-10-20202.983.002.982.98 0.00 0.00179,505535
30-09-20202.983.002.982.98 0.00 0.00163,600488
29-09-20203.003.002.982.98 0.00 0.00122,700366
28-09-20202.983.002.962.98 0.02 0.6867,400201
25-09-20202.962.982.942.96 0.00 0.0077,500229
24-09-20202.982.982.962.96 -0.02 -0.6768,500203
23-09-20203.003.002.982.98 -0.02 -0.6748,600145
22-09-20203.003.002.983.00 0.00 0.0049,200147
21-09-20203.003.002.983.00 0.00 0.0053,200159
18-09-20203.003.002.963.00 0.04 1.3557,000169
17-09-20203.003.002.962.96 -0.02 -0.6783,000247
16-09-20202.983.002.962.98 0.00 0.00120,038358
15-09-20203.003.002.982.98 -0.02 -0.6771,440213
14-09-20203.023.022.983.00 -0.02 -0.66116,395348
11-09-20202.943.042.943.02 -0.58 -16.11510,3011,533
10-09-20203.623.643.603.60 0.00 0.00359,1221,299
09-09-20203.623.643.603.60 0.00 0.00491,8501,784
08-09-20203.603.643.603.60 0.02 0.56550,5011,996
03-09-20203.563.583.543.58 0.02 0.56284,1021,012
02-09-20203.523.563.523.56 0.04 1.14253,600896
01-09-20203.543.543.483.52 0.02 0.57136,600480
31-08-20203.523.523.503.50 -0.02 -0.5720,60072
28-08-20203.523.523.503.52 0.04 1.1531,100109
27-08-20203.523.523.483.48 -0.04 -1.1454,800191
26-08-20203.483.523.483.52 0.04 1.15299,5011,053
25-08-20203.503.503.483.48 0.00 0.0010,70037
24-08-20203.483.503.483.48 -0.02 -0.5755,800194
21-08-20203.483.503.483.50 0.02 0.57108,100378
20-08-20203.503.503.483.48 0.00 0.0024,50085
19-08-20203.483.523.463.48 0.00 0.00293,1001,026
18-08-20203.483.483.483.48 0.02 0.581000
17-08-20203.483.503.463.46 0.00 0.00119,801415
14-08-20203.483.483.463.46 -0.02 -0.57128,600446
13-08-20203.503.503.483.48 0.00 0.0069,200242
11-08-20203.503.503.483.48 -0.02 -0.57192,600672
10-08-20203.503.503.483.50 0.00 0.0033,790118
07-08-20203.503.503.503.50 0.02 0.5710,50037
06-08-20203.503.503.483.48 0.00 0.0015,00052
05-08-20203.483.503.483.48 -0.02 -0.572,5009
04-08-20203.483.503.483.50 0.02 0.5713,90048
03-08-20203.483.483.463.48 0.00 0.0047,200163
31-07-20203.483.503.483.48 0.00 0.00152,500533
30-07-20203.503.503.463.48 0.02 0.58150,800527
29-07-20203.503.503.463.46 -0.02 -0.5711,30039
24-07-20203.483.483.463.48 0.00 0.0033,300116
23-07-20203.503.503.443.48 0.00 0.00224,200777
22-07-20203.483.503.463.48 0.00 0.0078,400273
21-07-20203.483.483.463.48 0.00 0.0039,755138
20-07-20203.483.503.463.48 -0.02 -0.5734,401120
17-07-20203.463.503.463.50 0.00 0.0090,000312
16-07-20203.503.503.483.50 0.00 0.0015,20053
15-07-20203.483.503.463.50 0.02 0.5733,500117
14-07-20203.483.503.483.48 0.00 0.0022,90080
13-07-20203.503.503.483.48 -0.02 -0.5744,603155
10-07-20203.483.503.483.50 0.02 0.575,80520
09-07-20203.503.503.483.48 0.00 0.0030,400106
08-07-20203.483.503.463.48 -0.02 -0.5745,605159
07-07-20203.503.523.483.50 0.00 0.00132,400465
03-07-20203.483.503.463.50 0.00 0.0035,200123
03-07-20203.483.503.463.50 0.00 0.0035,200123
02-07-20203.483.503.463.50 0.00 0.0013,60047
02-07-20203.483.503.463.50 0.00 0.0013,60047
01-07-20203.483.503.483.50 0.02 0.5716,50058
01-07-20203.483.503.483.50 0.02 0.5716,50058
30-06-20203.483.483.483.48 0.00 0.0018,10063
29-06-20203.503.503.463.48 -0.02 -0.5724,70086
26-06-20203.483.503.483.50 0.02 0.5738,000132
25-06-20203.503.503.403.48 -0.02 -0.57193,710671
24-06-20203.523.523.503.50 -0.02 -0.5739,100137
23-06-20203.523.523.483.52 0.00 0.0024,30085
22-06-20203.523.543.503.52 0.00 0.0017,42061
19-06-20203.523.523.483.52 0.00 0.00183,890641
18-06-20203.503.543.503.52 -0.02 -0.5616,71059
17-06-20203.523.543.503.54 0.02 0.5720,80073
17-06-20203.523.543.503.54 0.02 0.5720,80073
16-06-20203.523.523.483.52 0.02 0.57194,900681
15-06-20203.523.543.483.50 -0.04 -1.1335,600125
12-06-20203.503.543.503.54 0.00 0.0032,201114
11-06-20203.543.563.503.54 0.00 0.0036,401128
10-06-20203.543.543.543.54 0.00 0.0029,400104
09-06-20203.523.563.523.54 0.00 0.0035,331125
08-06-20203.563.563.503.54 -0.02 -0.56181,916641
05-06-20203.563.563.543.56 0.00 0.0052,810188
04-06-20203.543.563.523.56 0.02 0.56186,331660
03-06-20203.523.543.523.54 0.02 0.5798,500347
02-06-20203.523.543.523.54 0.02 0.5798,500347
01-06-20203.523.543.523.52 0.00 0.0071,911254
29-05-20203.543.543.523.52 -0.02 -0.5613,70048
28-05-20203.543.563.523.54 0.00 0.00177,023627
27-05-20203.543.563.523.54 0.00 0.0074,560263
26-05-20203.543.563.543.54 0.00 0.0056,548200
25-05-20203.543.563.503.54 -0.02 -0.5671,001251
22-05-20203.543.563.523.56 0.04 1.14152,000540
21-05-20203.523.523.523.52 -0.02 -0.5610,90138
20-05-20203.523.543.503.54 0.06 1.7218,91167
19-05-20203.483.503.483.48 0.00 0.00185,300648
18-05-20203.503.503.463.48 -0.02 -0.5736,400127
15-05-20203.483.503.483.50 0.02 0.5719,10067
14-05-20203.463.503.463.48 0.00 0.005,90021
13-05-20203.483.503.463.48 -0.02 -0.57224,553779
12-05-20203.503.523.483.50 0.02 0.5715,82055
11-05-20203.503.503.463.48 -0.02 -0.5788,905310
08-05-20203.503.503.483.50 0.00 0.0070,401246
07-05-20203.503.523.483.50 0.00 0.0013,90049
05-05-20203.523.523.503.50 -0.02 -0.5771,100249
30-04-20203.523.523.503.52 0.02 0.5732,706115
29-04-20203.523.523.503.50 0.00 0.0011,50640
28-04-20203.523.523.503.50 -0.02 -0.5731,703112
27-04-20203.503.543.483.52 0.02 0.5766,300233
24-04-20203.503.543.503.50 -0.02 -0.5735,900126
23-04-20203.523.523.503.52 0.00 0.00132,800465
22-04-20203.503.523.483.52 0.02 0.5746,400162
21-04-20203.523.523.503.50 -0.02 -0.57116,100406
20-04-20203.563.563.523.52 0.02 0.5730,300107
17-04-20203.503.543.503.50 0.00 0.0016,40057
16-04-20203.543.543.503.50 -0.06 -1.69115,201405
15-04-20203.563.583.563.56 0.00 0.0023,10082
14-04-20203.563.563.543.56 0.02 0.5681,300289
13-04-20203.563.563.543.54 -0.02 -0.5647,600169
10-04-20203.603.603.563.56 -0.02 -0.5673,300263
09-04-20203.543.603.543.58 0.04 1.13105,800378
08-04-20203.543.543.503.54 0.00 0.0058,200205
07-04-20203.463.543.463.54 0.06 1.72117,900413
03-04-20203.483.483.403.48 -0.02 -0.5746,500159
02-04-20203.503.503.403.50 0.00 0.0045,900160
01-04-20203.523.543.463.50 -0.08 -2.2376,800268
31-03-20203.123.603.123.58 0.44 14.011,387,9204,872
30-03-20203.103.163.103.14 0.02 0.64112,300352
27-03-20203.103.143.103.12 0.02 0.65152,400475
26-03-20203.083.143.083.10 0.02 0.651,367,4004,239
25-03-20203.083.103.083.08 0.00 0.00186,600576
24-03-20203.143.143.083.08 0.00 0.00122,400379
23-03-20203.103.123.063.08 -0.08 -2.53307,500952
20-03-20203.143.303.143.16 0.02 0.64200,400631
19-03-20203.123.143.103.14 0.00 0.00243,100756
18-03-20203.103.523.103.14 0.04 1.2997,300309
17-03-20203.103.123.083.10 -0.04 -1.27162,700505
16-03-20203.183.183.123.14 -0.04 -1.26430,7001,357
13-03-20203.243.243.143.18 -0.06 -1.85649,1062,063
12-03-20203.303.363.203.24 -1.12 -25.69631,0902,071
11-03-20204.364.384.344.36 0.00 0.00335,1991,460
10-03-20204.384.384.344.36 0.02 0.46147,500643
09-03-20204.384.384.324.34 -0.02 -0.46510,4002,215
06-03-20204.404.404.364.36 -0.04 -0.91164,300720
05-03-20204.404.424.384.40 0.00 0.00135,500596
04-03-20204.384.404.364.40 0.02 0.4690,713397
03-03-20204.324.384.324.38 0.04 0.92768,1003,333
02-03-20204.324.344.324.34 0.02 0.46208,700902
28-02-20204.324.424.304.32 -0.10 -2.26213,900923
27-02-20204.384.424.324.42 0.04 0.91203,601889
26-02-20204.464.464.364.38 -0.08 -1.79410,7001,807
25-02-20204.504.504.444.46 -0.02 -0.45281,4001,254
24-02-20204.584.584.484.48 -0.10 -2.18214,800974
21-02-20204.644.644.564.58 -0.06 -1.2980,000368
20-02-20204.684.684.644.64 -0.04 -0.85169,600791
19-02-20204.724.724.684.68 0.00 0.00113,000529
18-02-20204.704.704.684.68 -0.02 -0.4345,200212
17-02-20204.724.744.704.70 -0.02 -0.42149,500703
14-02-20204.724.744.704.72 0.02 0.4387,302411
13-02-20204.724.744.704.70 -0.04 -0.8455,000259
12-02-20204.744.744.724.74 0.00 0.0048,600230
11-02-20204.724.744.704.74 0.00 0.00220,7001,038
07-02-20204.764.764.704.74 -0.02 -0.42442,3002,092
06-02-20204.764.764.744.76 0.00 0.00352,1001,675
05-02-20204.784.784.764.76 0.00 0.00231,8011,103
04-02-20204.764.764.764.76 0.00 0.00119,700570
03-02-20204.764.784.744.76 0.00 0.00133,500635

แสดง ราคาหุ้น ABPIF ย้อนหลัง กองทุนรวมโครงสร้างพื้นฐานโรงไฟฟ้า อมตะ บี.กริม เพาเวอร์ สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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