-->

ACC 1 ( -0.01 -1.47% )

บริษัท คอมพาสส์ อีสต์ อินดัสตรี้ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ ACC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20190.680.680.670.67 -0.01 -1.47142,20095
16-08-20190.680.680.670.68 0.00 0.0081,46655
15-08-20190.670.680.660.68 0.01 1.49254,900171
14-08-20190.680.680.660.67 0.01 1.52397,200265
13-08-20190.680.680.660.66 -0.02 -2.94447,400302
09-08-20190.690.690.680.68 -0.01 -1.4596,70066
08-08-20190.690.690.680.69 0.01 1.4779,00054
07-08-20190.690.690.680.68 -0.01 -1.45175,700119
06-08-20190.690.690.680.69 0.00 0.0098,50067
05-08-20190.690.690.690.69 0.00 0.0026,60018
02-08-20190.680.690.680.69 0.00 0.0033,00022
01-08-20190.690.690.680.69 0.01 1.47121,23384
31-07-20190.700.700.680.68 -0.02 -2.86553,000380
30-07-20190.690.700.680.70 0.01 1.45433,233299
26-07-20190.700.700.690.69 -0.01 -1.43124,00086
25-07-20190.700.700.690.70 0.00 0.00164,600115
24-07-20190.690.700.690.70 0.00 0.00290,100200
23-07-20190.700.700.680.70 0.00 0.00317,200219
22-07-20190.690.700.680.70 0.01 1.45405,200280
19-07-20190.700.730.690.69 0.00 0.001,092,800772
18-07-20190.690.700.690.69 0.00 0.00208,200144
17-07-20190.690.690.680.69 0.00 0.00173,600120
15-07-20190.690.690.690.69 0.00 0.00245,200169
12-07-20190.700.700.680.69 -0.01 -1.43480,600334
11-07-20190.680.700.680.70 0.02 2.94411,600284
10-07-20190.670.680.670.68 0.01 1.49311,200209
09-07-20190.670.670.670.67 0.00 0.00458,100307
08-07-20190.680.680.660.67 -0.01 -1.47666,700447
05-07-20190.670.680.670.68 0.01 1.49163,600110
04-07-20190.670.670.660.67 0.00 0.00550,301364
03-07-20190.660.670.650.67 0.00 0.001,691,5601,116
02-07-20190.660.670.660.67 0.01 1.52329,400219
01-07-20190.680.680.650.66 -0.02 -2.943,494,6002,310
28-06-20190.650.680.650.68 0.00 0.002,504,6001,665
27-06-20190.670.680.660.68 0.00 0.00381,500255
26-06-20190.690.690.670.68 0.00 0.00306,800208
25-06-20190.700.700.670.68 -0.02 -2.861,160,401786
24-06-20190.700.700.680.70 0.00 0.00165,600115
21-06-20190.720.730.700.70 0.00 0.00245,900172
20-06-20190.700.710.700.70 0.00 0.00217,100152
19-06-20190.710.710.690.70 -0.01 -1.41184,800129
18-06-20190.700.710.700.71 0.00 0.00437,201306
17-06-20190.700.710.690.71 0.01 1.43500,500350
14-06-20190.700.700.690.70 0.00 0.0083,00058
13-06-20190.700.700.690.70 0.00 0.00138,70197
12-06-20190.670.700.670.70 0.01 1.45472,100325
11-06-20190.700.700.690.69 -0.01 -1.43271,800189
10-06-20190.730.730.690.70 -0.01 -1.41576,300403
07-06-20190.710.720.700.71 0.00 0.00138,00098
06-06-20190.720.720.700.71 0.00 0.00220,400155
05-06-20190.710.710.690.71 0.01 1.43269,800187
04-06-20190.690.700.690.70 0.01 1.45149,400105
31-05-20190.690.710.690.69 0.00 0.00364,800253
30-05-20190.690.690.680.69 0.01 1.47359,766246
29-05-20190.690.690.680.68 -0.01 -1.45550,800375
28-05-20190.680.710.680.69 0.01 1.471,057,333737
27-05-20190.690.690.660.68 -0.01 -1.45661,700448
24-05-20190.680.690.660.69 0.02 2.99471,600319
23-05-20190.670.680.670.67 -0.01 -1.47505,100338
22-05-20190.690.690.660.68 0.00 0.00866,000583
21-05-20190.670.690.660.68 -0.01 -1.45691,500465
17-05-20190.680.690.670.69 0.01 1.47802,828547
16-05-20190.710.710.680.68 -0.03 -4.231,493,0001,039
15-05-20190.720.730.710.71 0.01 1.43639,700458
14-05-20190.710.710.700.70 -0.01 -1.41608,200431
13-05-20190.720.720.710.71 -0.01 -1.391,087,705782
10-05-20190.730.730.690.72 0.00 0.002,183,5001,548
09-05-20190.760.760.720.72 -0.04 -5.261,925,1001,419
08-05-20190.790.800.760.76 -0.04 -5.004,043,6413,121
07-05-20190.830.830.790.80 -0.04 -4.763,670,1002,970
06-05-20190.840.890.810.84 0.03 3.7034,356,93629,442
03-05-20190.840.890.810.84 0.03 3.7034,356,93629,442
02-05-20190.750.820.750.81 0.08 10.9634,887,96627,408
30-04-20190.720.750.710.73 0.01 1.391,504,6001,102
29-04-20190.710.720.700.72 0.00 0.00779,800555
26-04-20190.720.720.710.72 0.00 0.00695,666495
25-04-20190.730.730.710.72 0.00 0.00342,700245
24-04-20190.730.730.710.72 0.00 0.00507,001365
23-04-20190.730.730.720.72 -0.01 -1.37639,700461
22-04-20190.720.730.710.73 0.00 0.00788,000572
19-04-20190.710.730.710.73 0.01 1.39393,400282
18-04-20190.720.720.710.72 0.00 0.00962,700688
17-04-20190.720.730.700.72 -0.02 -2.7013,750,4019,874
12-04-20190.740.740.720.74 0.00 0.00381,435278
11-04-20190.750.750.720.74 0.00 0.00510,420374
10-04-20190.740.750.730.74 0.01 1.37942,800697
09-04-20190.720.790.720.73 0.01 1.393,650,6002,767
05-04-20190.730.730.710.72 -0.01 -1.371,937,1051,388
04-04-20190.730.750.720.73 0.00 0.00944,666683
03-04-20190.730.740.710.73 0.00 0.001,500,6221,086
02-04-20190.730.760.730.73 0.01 1.392,529,2261,875
01-04-20190.720.730.710.72 0.00 0.001,370,000981
29-03-20190.740.740.720.72 -0.01 -1.371,643,0661,193
28-03-20190.750.750.720.73 -0.01 -1.351,933,6401,422
27-03-20190.750.760.740.74 -0.01 -1.333,057,9002,287
26-03-20190.770.780.740.75 0.00 0.009,152,2206,982
25-03-20190.690.750.690.75 0.04 5.637,544,8005,489
22-03-20190.680.730.660.71 0.03 4.4114,297,42110,127
21-03-20190.740.740.640.68 -0.04 -5.5614,794,11210,219
20-03-20190.870.870.700.72 -0.18 -20.0043,817,66433,724
19-03-20190.840.990.830.90 0.08 9.7657,692,52651,874
18-03-20190.770.860.760.82 0.08 10.8133,963,66827,463
15-03-20190.730.760.700.74 0.03 4.2314,378,03310,483
14-03-20190.610.740.600.71 0.10 16.3918,184,69712,497
13-03-20190.610.660.570.61 -0.01 -1.616,470,6143,898
12-03-20190.610.620.600.62 0.01 1.641,365,004834
11-03-20190.610.630.600.61 0.00 0.001,637,0001,000
08-03-20190.560.620.560.61 0.06 10.9113,322,9127,911
07-03-20190.540.560.540.55 0.01 1.855,423,0002,994
06-03-20190.550.560.530.54 0.00 0.0015,013,9008,099
05-03-20190.540.550.530.54 0.01 1.896,259,0333,354
04-03-20190.500.540.500.53 0.03 6.004,635,6022,436
01-03-20190.520.520.500.50 -0.01 -1.961,055,100537
28-02-20190.510.520.500.51 -0.01 -1.922,714,1201,385
27-02-20190.520.520.500.52 0.01 1.963,768,4661,920
26-02-20190.510.520.500.51 0.00 0.002,361,0001,204
25-02-20190.520.520.510.51 0.00 0.00928,200477
22-02-20190.500.520.500.51 0.01 2.004,686,1012,387
21-02-20190.550.550.500.50 -0.04 -7.4112,329,8126,389
20-02-20190.540.610.540.54 0.00 0.0032,200,30018,598
18-02-20190.550.570.540.54 0.01 1.894,246,5002,352
15-02-20190.540.550.520.53 0.00 0.003,524,4101,883
14-02-20190.530.550.530.53 0.00 0.002,623,8001,413
13-02-20190.530.570.530.53 0.01 1.9211,410,7136,256
12-02-20190.500.530.500.52 0.02 4.006,154,1003,204
11-02-20190.530.530.500.50 -0.02 -3.852,886,6201,475
08-02-20190.520.550.510.52 -0.01 -1.897,934,6204,193
07-02-20190.600.610.510.53 -0.04 -7.0217,968,52410,014
06-02-20190.520.670.510.57 0.05 9.6253,993,57633,345
05-02-20190.510.520.510.52 0.02 4.00466,812240
04-02-20190.500.500.500.50 0.00 0.00153,50077
01-02-20190.510.510.490.50 0.00 0.0014,4007
31-01-20190.500.500.490.50 0.00 0.00169,10084
30-01-20190.500.500.490.50 0.00 0.00404,300202
29-01-20190.500.500.490.50 0.01 2.04118,01059
28-01-20190.510.510.490.49 -0.01 -2.00789,101389
25-01-20190.500.500.500.50 0.00 0.00127,10064
24-01-20190.500.530.500.50 0.00 0.002,360,1011,193
23-01-20190.500.510.490.50 0.00 0.00915,533457
22-01-20190.500.500.490.50 0.00 0.00383,810188
21-01-20190.490.500.490.50 0.00 0.00131,60165
18-01-20190.500.500.500.50 0.01 2.0420,01010
17-01-20190.500.500.490.49 0.00 0.00147,00072
16-01-20190.500.520.490.49 0.00 0.006,273,9003,164
15-01-20190.500.500.490.49 -0.01 -2.00269,800132
14-01-20190.500.500.490.50 0.00 0.00235,700116
11-01-20190.500.500.490.50 0.00 0.00262,600129
10-01-20190.500.500.490.50 0.00 0.00353,600174
09-01-20190.500.500.490.49 -0.01 -2.00257,000126
08-01-20190.490.500.490.50 0.02 4.17139,30069
07-01-20190.490.500.480.48 -0.02 -4.00331,700162
04-01-20190.500.500.490.50 0.00 0.00309,200152
03-01-20190.500.500.490.50 0.00 0.0034,90017
02-01-20190.510.510.490.50 -0.01 -1.96172,70085
28-12-20180.500.510.490.51 0.01 2.00732,900367
27-12-20180.490.500.490.50 0.00 0.00251,600123
26-12-20180.500.500.490.50 0.00 0.00369,700181
25-12-20180.500.500.490.50 0.00 0.00588,400288
24-12-20180.500.500.490.50 0.00 0.00393,801193
21-12-20180.490.500.480.50 0.01 2.04504,000247
20-12-20180.490.490.470.49 -0.01 -2.001,461,900697
19-12-20180.500.500.490.50 0.00 0.00687,500337
18-12-20180.500.500.490.50 0.00 0.00664,900330
17-12-20180.500.500.460.50 0.00 0.002,048,300972
14-12-20180.500.510.500.50 0.00 0.00814,800407
13-12-20180.500.510.500.50 0.00 0.00711,000356
12-12-20180.500.500.490.50 0.00 0.00943,633472
11-12-20180.500.500.500.50 0.00 0.00150,40075
07-12-20180.500.500.500.50 0.00 0.00512,100256
06-12-20180.510.510.500.50 0.00 0.0098,50049
04-12-20180.500.510.500.50 0.00 0.00142,30071
03-12-20180.510.510.500.50 0.00 0.00317,702159
30-11-20180.500.510.500.50 0.00 0.00218,300109
29-11-20180.510.510.500.50 0.00 0.00128,90064
28-11-20180.500.510.500.50 0.00 0.00295,100148
27-11-20180.500.500.490.50 0.00 0.00662,701331
26-11-20180.500.500.490.50 0.00 0.00131,70066
23-11-20180.490.500.480.50 0.01 2.04510,400255
22-11-20180.500.500.490.49 -0.01 -2.00950,100466
21-11-20180.500.500.490.50 0.00 0.00312,901153
20-11-20180.500.500.480.50 0.00 0.00838,500411

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