ACC 1 ( 0.00 0.00% )

บริษัท คอมพาสส์ อีสต์ อินดัสตรี้ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 21 กันยายน 2563

ราคาหุ้น ACC ย้อนหลัง

แสดง ราคาหุ้น “ ACC “ ย้อนหลัง
บริษัท คอมพาสส์ อีสต์ อินดัสตรี้ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-09-20200.620.620.600.60 0.00 0.0013,1088
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.600.600.600.60 0.00 0.0011,2007
16-09-20200.610.620.600.60 -0.01 -1.6413,3028
15-09-20200.620.620.610.61 0.00 0.0033,70021
14-09-20200.610.610.600.61 0.01 1.6732,40020
11-09-20200.620.620.600.60 0.00 0.0030,30018
10-09-20200.610.610.600.60 0.00 0.0018,20011
09-09-20200.620.620.600.60 -0.01 -1.6431,74719
08-09-20200.620.620.610.61 0.00 0.0035,40022
03-09-20200.620.620.600.61 -0.01 -1.6142,60026
02-09-20200.620.620.620.62 0.02 3.332,5002
01-09-20200.600.600.600.60 -0.01 -1.641000
31-08-20200.620.620.600.61 0.00 0.0031,80019
28-08-20200.610.610.610.61 0.01 1.675,5003
27-08-20200.620.620.600.60 -0.02 -3.23100,72062
26-08-20200.630.630.610.62 -0.01 -1.5939,41124
25-08-20200.620.630.590.63 0.04 6.7824,00014
24-08-20200.590.590.590.59 0.00 0.0010,0006
21-08-20200.600.600.590.59 -0.01 -1.6737,70023
20-08-20200.600.600.600.60 0.00 0.0048,50029
19-08-20200.590.610.590.60 0.00 0.00205,027122
18-08-20200.640.640.600.60 -0.04 -6.25213,000132
17-08-20200.640.640.640.64 0.00 0.003,1002
14-08-20200.630.640.620.64 0.01 1.5923,70015
13-08-20200.620.640.620.63 0.01 1.6129,40018
11-08-20200.640.640.620.62 -0.03 -4.62125,40078
10-08-20200.620.650.620.65 0.02 3.1715,20010
07-08-20200.620.630.620.63 0.01 1.6119,90012
06-08-20200.620.620.610.62 0.00 0.00139,00085
05-08-20200.630.640.620.62 -0.02 -3.12100,40062
04-08-20200.630.640.630.64 0.01 1.59101,28964
03-08-20200.630.630.630.63 -0.02 -3.081000
31-07-20200.630.650.630.65 0.01 1.5658,40037
30-07-20200.640.640.640.64 0.00 0.005,8004
29-07-20200.650.650.640.64 -0.03 -4.4860,20039
24-07-20200.650.680.650.67 -0.01 -1.4710,3017
23-07-20200.670.680.670.68 0.01 1.4949,70033
22-07-20200.700.700.670.67 0.02 3.08198,107135
21-07-20200.640.650.640.65 0.02 3.17384,500247
20-07-20200.630.630.630.63 -0.01 -1.5675,20047
17-07-20200.640.640.640.64 0.00 0.0081,30052
16-07-20200.640.640.630.64 0.00 0.00112,60071
15-07-20200.640.640.630.64 0.00 0.0079,90051
14-07-20200.620.640.620.64 0.00 0.00103,50065
13-07-20200.640.640.640.64 0.00 0.0018,40412
10-07-20200.680.680.640.64 -0.04 -5.88443,701288
09-07-20200.700.700.650.68 0.00 0.00656,757445
08-07-20200.630.700.610.68 0.05 7.941,361,100893
07-07-20200.600.650.600.63 0.03 5.001,221,201773
03-07-20200.590.600.590.60 0.02 3.45237,700142
03-07-20200.590.600.590.60 0.02 3.45237,700142
02-07-20200.590.590.580.58 0.00 0.0025,40015
02-07-20200.590.590.580.58 0.00 0.0025,40015
01-07-20200.590.590.580.58 -0.01 -1.6969,30041
01-07-20200.590.590.580.58 -0.01 -1.6969,30041
30-06-20200.580.590.580.59 0.00 0.0022,70013
29-06-20200.590.600.590.59 0.01 1.7263,30037
26-06-20200.590.590.580.58 0.00 0.0037,90022
25-06-20200.590.590.580.58 0.00 0.0019,60011
24-06-20200.590.600.580.58 -0.02 -3.33262,400154
23-06-20200.590.600.590.60 0.00 0.007,8005
22-06-20200.600.600.590.60 -0.01 -1.64101,30061
19-06-20200.600.610.600.61 0.01 1.67204,301123
18-06-20200.590.600.590.60 0.00 0.00122,50073
17-06-20200.600.600.590.60 0.00 0.0063,60238
17-06-20200.600.600.590.60 0.00 0.0063,60238
16-06-20200.600.600.590.60 0.00 0.00112,70168
15-06-20200.600.600.590.60 0.01 1.6999,40059
12-06-20200.600.600.590.59 -0.01 -1.6715,1009
11-06-20200.600.600.590.60 0.00 0.0073,60044
10-06-20200.590.600.590.60 0.00 0.0016,90010
09-06-20200.590.610.580.60 0.01 1.69237,200140
08-06-20200.600.600.580.59 -0.02 -3.28826,500487
08-06-20200.600.600.580.59 -0.02 -3.28826,500487
05-06-20200.600.610.600.61 0.01 1.6784,70052
04-06-20200.610.610.600.60 0.00 0.00353,310212
03-06-20200.600.620.600.60 -0.01 -1.64173,300105
02-06-20200.600.620.600.60 -0.01 -1.64173,300105
01-06-20200.610.610.610.61 -0.01 -1.61183,800112
29-05-20200.610.620.600.62 0.02 3.33233,100144
28-05-20200.600.610.600.60 -0.02 -3.23149,00189
27-05-20200.610.620.610.62 0.01 1.6468,50042
26-05-20200.610.620.610.61 0.00 0.0026,90016
25-05-20200.610.610.610.61 0.00 0.001,7001
22-05-20200.620.620.610.61 -0.02 -3.1746,80029
21-05-20200.610.630.610.63 0.00 0.003,0112
20-05-20200.610.630.600.63 0.03 5.00112,70068
19-05-20200.600.600.600.60 0.02 3.454,2993
18-05-20200.610.610.580.58 -0.02 -3.3379,11046
15-05-20200.600.600.600.60 0.00 0.0021,20013
14-05-20200.600.600.590.60 0.00 0.0086,30051
13-05-20200.590.600.590.60 0.01 1.6935,10121
12-05-20200.600.600.580.59 -0.01 -1.67138,40082
11-05-20200.610.610.600.60 -0.01 -1.648,7325
08-05-20200.610.610.600.61 0.00 0.0072,80044
07-05-20200.610.620.610.61 0.00 0.0049,10030
05-05-20200.630.630.610.61 0.00 0.0080,70050
30-04-20200.620.620.610.61 -0.01 -1.615,6043
29-04-20200.610.620.610.62 0.01 1.6469,30442
28-04-20200.610.630.600.61 0.01 1.67264,900161
27-04-20200.610.610.600.60 -0.01 -1.6431,90019
24-04-20200.590.620.590.61 0.01 1.67516,233306
23-04-20200.610.660.600.60 -0.01 -1.64159,20096
22-04-20200.600.620.600.61 0.01 1.6727,10016
21-04-20200.610.640.600.60 -0.01 -1.6420,40012
20-04-20200.630.630.610.61 0.00 0.0038,00023
17-04-20200.620.630.610.61 -0.02 -3.1736,50022
16-04-20200.610.630.610.63 0.02 3.2820,60113
15-04-20200.620.630.600.61 -0.03 -4.69143,80187
14-04-20200.630.640.610.64 0.01 1.59101,40063
13-04-20200.630.660.630.63 -0.01 -1.5683,60053
10-04-20200.640.640.640.64 -0.01 -1.541,3001
09-04-20200.640.650.630.65 0.02 3.17115,80074
08-04-20200.620.640.620.63 0.00 0.0081,81352
07-04-20200.630.640.630.63 0.01 1.613,0002
03-04-20200.610.620.610.62 -0.01 -1.5912,9008
02-04-20200.630.630.630.63 0.00 0.009001
01-04-20200.620.640.620.63 0.01 1.6121,20013
31-03-20200.640.640.620.62 -0.01 -1.5910,5007
30-03-20200.610.630.600.63 0.00 0.0040,80025
27-03-20200.620.630.620.63 0.00 0.0015,70010
26-03-20200.630.630.630.63 0.00 0.0054,00034
25-03-20200.640.640.630.63 -0.02 -3.08262,300166
24-03-20200.640.650.640.65 0.00 0.00246,500159
23-03-20200.620.650.600.65 0.02 3.17178,800116
20-03-20200.590.630.590.63 0.04 6.781,037,800654
19-03-20200.610.620.590.59 -0.04 -6.351,640,600970
18-03-20200.650.650.620.63 -0.02 -3.081,723,4001,085
17-03-20200.630.650.610.65 -0.01 -1.522,093,0001,353
16-03-20200.640.660.630.66 0.00 0.001,566,2001,033
13-03-20200.610.660.610.66 0.00 0.001,590,0001,047
12-03-20200.650.660.610.66 0.00 0.00617,701382
11-03-20200.640.660.640.66 0.00 0.0023,20015
10-03-20200.630.660.630.66 0.02 3.12380,500241
09-03-20200.660.660.640.64 -0.02 -3.03343,101222
06-03-20200.670.670.660.66 -0.01 -1.49164,001110
05-03-20200.670.680.670.67 0.00 0.0027,33618
04-03-20200.650.680.650.67 0.02 3.08218,100147
03-03-20200.660.660.650.65 -0.03 -4.4143,30028
02-03-20200.680.680.680.68 0.01 1.495,6014
28-02-20200.670.670.660.67 0.00 0.00161,867108
27-02-20200.680.690.660.67 -0.03 -4.29526,701355
26-02-20200.670.700.650.70 0.01 1.451,856,9471,279
25-02-20200.670.690.640.69 0.02 2.992,037,3001,330
24-02-20200.670.670.660.67 -0.01 -1.47373,000250
21-02-20200.680.680.670.68 0.00 0.00234,500159
20-02-20200.700.700.670.68 -0.01 -1.451,002,903684
19-02-20200.690.700.690.69 0.01 1.47171,218118
18-02-20200.690.690.680.68 -0.01 -1.4575,00052
17-02-20200.700.700.690.69 0.00 0.00122,30085
14-02-20200.690.690.680.69 0.01 1.47138,40095
13-02-20200.680.700.680.68 -0.01 -1.45451,400311
12-02-20200.680.700.680.69 0.01 1.47275,314189
11-02-20200.700.700.680.68 -0.02 -2.869,4017
07-02-20200.680.700.680.70 0.03 4.48532,500369
06-02-20200.680.680.670.67 0.01 1.526,3704
05-02-20200.700.700.650.66 -0.04 -5.71875,001589
04-02-20200.650.700.650.70 0.04 6.06508,815352
03-02-20200.770.770.640.66 -0.04 -5.71511,600345
31-01-20200.630.700.620.70 0.05 7.69398,800272
30-01-20200.600.650.580.65 0.05 8.33361,300226
29-01-20200.610.610.600.60 -0.02 -3.2377,40047
28-01-20200.620.630.600.62 -0.01 -1.59111,20067
27-01-20200.620.630.620.63 0.01 1.613,4002
24-01-20200.630.630.620.62 -0.01 -1.5915,60010
23-01-20200.630.640.630.63 0.01 1.6111,3007
22-01-20200.640.650.620.62 -0.06 -8.82747,100476
21-01-20200.690.690.640.68 0.02 3.0350,20032
20-01-20200.660.660.660.66 0.00 0.0042,10028
17-01-20200.660.660.660.66 0.00 0.005,9004
16-01-20200.680.680.660.66 -0.02 -2.9412,5508
15-01-20200.660.690.660.68 0.00 0.0033,30023
14-01-20200.660.680.660.68 0.02 3.0333,00022
13-01-20200.660.660.660.66 -0.01 -1.493,2002
10-01-20200.700.700.660.67 -0.02 -2.90354,700246
09-01-20200.630.690.630.69 0.06 9.52792,800537
08-01-20200.630.630.600.63 0.00 0.00121,00075
07-01-20200.630.640.610.63 0.02 3.2827,20017
06-01-20200.630.640.610.61 -0.02 -3.17179,100112
03-01-20200.640.650.630.63 0.00 0.0051,30033

แสดง ราคาหุ้น ACC ย้อนหลัง บริษัท คอมพาสส์ อีสต์ อินดัสตรี้ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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