ACC 1 ( 0.02 3.03% )

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

ราคาหุ้น “ ACC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
02-01-20200.650.660.630.63 -0.04 -5.97491,300323
30-12-20190.670.670.630.67 0.00 0.0035,70024
27-12-20190.680.680.620.67 -0.02 -2.90152,00098
26-12-20190.630.690.620.69 0.06 9.52329,933216
25-12-20190.620.630.620.63 0.01 1.6118,20011
24-12-20190.640.640.620.62 0.00 0.0036,10022
23-12-20190.650.650.620.62 -0.03 -4.62129,70081
20-12-20190.670.670.630.65 -0.03 -4.41143,50093
19-12-20190.610.680.600.68 0.07 11.48418,100283
18-12-20190.620.620.600.61 0.00 0.0015,3309
17-12-20190.630.630.600.61 -0.02 -3.1771,70044
16-12-20190.620.630.610.63 0.01 1.619,5006
13-12-20190.620.620.610.62 0.00 0.0042,20126
12-12-20190.640.640.610.62 -0.03 -4.6285,80054
11-12-20190.640.650.600.65 0.00 0.00449,501286
10-12-20190.630.650.590.65 0.00 0.00191,200120
09-12-20190.630.650.590.65 0.00 0.00191,200120
06-12-20190.620.650.440.65 0.04 6.56976,500545
05-12-20190.610.620.590.61 0.01 1.67153,90192
04-12-20190.610.620.590.61 0.01 1.67153,90192
03-12-20190.630.630.600.60 -0.05 -7.69425,400259
02-12-20190.630.650.620.65 -0.02 -2.9952,26633
29-11-20190.620.670.600.67 0.05 8.06308,700195
28-11-20190.620.630.610.62 0.00 0.0061,80038
27-11-20190.640.640.620.62 -0.02 -3.12102,10064
26-11-20190.670.670.630.64 -0.03 -4.4827,50018
25-11-20190.680.680.630.67 -0.01 -1.4717,50012
22-11-20190.620.680.620.68 0.07 11.48169,800115
21-11-20190.610.610.610.61 0.00 0.0048,20029
20-11-20190.610.610.610.61 0.00 0.001000
19-11-20190.610.620.610.61 0.00 0.0082,60050
18-11-20190.610.610.610.61 0.00 0.0055,90034
15-11-20190.630.630.610.61 0.00 0.0044,30027
14-11-20190.650.650.610.61 0.00 0.0014,5009
13-11-20190.630.640.610.61 -0.01 -1.61154,70096
12-11-20190.640.640.620.62 0.00 0.0056,40036
11-11-20190.620.620.620.62 0.00 0.0024,50015
08-11-20190.630.630.610.62 0.00 0.0095,70059
07-11-20190.630.630.620.62 -0.01 -1.5916,80011
06-11-20190.620.630.620.63 0.01 1.617,9005
05-11-20190.670.670.610.62 -0.03 -4.62159,500100
04-11-20190.610.650.610.65 0.00 0.00291,801183
01-11-20190.660.660.650.65 -0.01 -1.5274,50049
31-10-20190.670.670.660.66 0.00 0.0036,60024
30-10-20190.680.680.660.66 -0.01 -1.4912,9009
29-10-20190.680.680.660.67 -0.01 -1.47207,900140
28-10-20190.700.700.660.68 -0.02 -2.8648,40034
25-10-20190.690.700.640.70 0.05 7.69376,700261
24-10-20190.680.680.650.65 -0.03 -4.41118,60078
23-10-20190.670.690.660.68 0.03 4.6216,00011
22-10-20190.670.690.660.68 0.03 4.6216,00011
21-10-20190.660.660.640.65 0.00 0.0029,00019
18-10-20190.680.680.650.65 0.00 0.0023,00015
17-10-20190.700.700.640.65 -0.05 -7.1476,60049
16-10-20190.650.700.640.70 0.05 7.6970,00046
15-10-20190.650.650.630.65 0.00 0.0011,6007
11-10-20190.660.660.650.65 0.00 0.0012,9008
10-10-20190.650.700.650.65 0.01 1.5619,40013
09-10-20190.650.650.640.64 -0.02 -3.0313,1008
08-10-20190.660.660.640.66 0.00 0.0028,20018
07-10-20190.640.660.640.66 0.01 1.5442,10027
04-10-20190.650.650.640.65 0.00 0.006,5004
03-10-20190.620.650.620.65 0.01 1.5670,50045
02-10-20190.660.660.640.64 -0.02 -3.0324,30016
01-10-20190.660.660.640.66 0.00 0.002,928,8001,904
30-09-20190.640.660.640.66 -0.01 -1.4917,20011
27-09-20190.670.670.640.67 0.00 0.0014,50010
26-09-20190.690.690.620.67 -0.01 -1.47153,40097
25-09-20190.640.700.630.68 0.04 6.255,0003
24-09-20190.650.650.620.64 -0.01 -1.5493,50060
23-09-20190.650.650.640.65 0.00 0.0061,80040
20-09-20190.650.650.640.65 0.01 1.5683,50054
19-09-20190.670.670.640.64 -0.03 -4.48114,70074
18-09-20190.670.670.650.67 0.00 0.001,862,9171,230
17-09-20190.640.670.640.67 -0.01 -1.47186,200121
16-09-20190.670.690.670.68 0.02 3.03145,70199
13-09-20190.660.670.660.66 0.00 0.0035,80024
12-09-20190.640.680.640.66 0.03 4.76191,800127
11-09-20190.660.680.630.63 -0.03 -4.55209,201136
10-09-20190.650.660.650.66 0.01 1.5436,40024
09-09-20190.670.670.650.65 -0.01 -1.5253,00035
06-09-20190.660.670.660.66 -0.01 -1.49213,300142
05-09-20190.660.670.650.67 0.00 0.00188,120124
04-09-20190.630.670.630.67 0.03 4.69208,100135
03-09-20190.650.650.610.64 -0.02 -3.031,004,200636
02-09-20190.670.680.630.66 -0.01 -1.49564,300367
30-08-20190.660.670.660.67 0.00 0.0025,70017
29-08-20190.670.680.650.67 0.00 0.00291,400195
28-08-20190.660.670.660.67 0.00 0.0030,20020
27-08-20190.650.670.640.67 0.00 0.00381,533249
26-08-20190.670.670.630.67 0.00 0.00264,901170
23-08-20190.660.670.660.67 0.01 1.52273,800182
22-08-20190.680.680.660.66 -0.02 -2.94266,600179
21-08-20190.670.680.670.68 0.01 1.4910,218,3006,947
20-08-20190.670.680.670.67 0.00 0.006,279,8004,207
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

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