ADB 1 ( 0.03 4.76% )

บริษัท แอ็พพลาย ดีบี จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ ADB “ ย้อนหลัง

แสดง ราคาหุ้น “ ADB “ ย้อนหลัง
บริษัท แอ็พพลาย ดีบี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.640.660.640.66 0.03 4.7692,90260
25-05-20200.630.650.630.63 0.00 0.00108,50070
22-05-20200.650.650.630.63 -0.02 -3.08353,300226
21-05-20200.690.690.640.65 -0.01 -1.52127,50182
20-05-20200.670.670.660.66 -0.01 -1.4928,80019
19-05-20200.670.670.630.67 0.00 0.00132,30086
18-05-20200.680.680.640.67 -0.02 -2.90104,80069
15-05-20200.670.690.670.69 0.06 9.52105,80073
14-05-20200.670.680.630.63 -0.05 -7.35184,400124
13-05-20200.700.700.630.68 -0.01 -1.4542,50829
12-05-20200.690.700.690.69 -0.01 -1.4337,20026
11-05-20200.700.720.700.70 -0.01 -1.41237,110168
08-05-20200.650.720.650.71 0.04 5.971,109,001776
07-05-20200.640.680.640.67 0.01 1.521,477,610984
05-05-20200.640.670.640.66 0.01 1.54370,100239
30-04-20200.620.660.600.65 0.05 8.331,284,710805
29-04-20200.560.600.560.60 0.03 5.26624,520363
28-04-20200.520.570.520.57 0.05 9.62254,920137
27-04-20200.500.520.500.52 0.00 0.00152,10078
24-04-20200.510.520.500.52 0.01 1.96553,110282
23-04-20200.480.510.460.51 0.03 6.25310,800153
22-04-20200.450.480.450.48 0.03 6.67368,900172
21-04-20200.450.450.440.45 0.00 0.0056,10025
20-04-20200.440.450.420.45 0.00 0.0053,10024
17-04-20200.450.460.440.45 -0.01 -2.1740,60018
16-04-20200.460.460.440.46 0.01 2.226,5013
15-04-20200.440.460.430.45 0.01 2.27136,00160
14-04-20200.430.480.430.44 0.02 4.76125,20055
13-04-20200.410.440.410.42 0.00 0.00191,00081
10-04-20200.390.420.390.42 0.02 5.00597,900240
09-04-20200.390.400.380.40 0.01 2.561,358,600492
08-04-20200.370.390.370.39 0.01 2.6373,70027
07-04-20200.380.390.380.38 0.01 2.7088,70034
03-04-20200.350.380.350.37 0.00 0.002,9001
02-04-20200.380.380.340.37 -0.01 -2.63407,600144
01-04-20200.380.380.380.38 0.00 0.0081,00031
31-03-20200.390.410.380.38 0.01 2.7033,00013
30-03-20200.380.380.370.37 -0.01 -2.634000
27-03-20200.400.400.380.38 -0.01 -2.56168,10164
26-03-20200.400.400.350.39 0.01 2.63104,50038
25-03-20200.390.390.380.38 -0.02 -5.005,1002
24-03-20200.390.400.370.40 0.03 8.1130,70012
23-03-20200.390.390.350.37 -0.02 -5.1313,4015
20-03-20200.360.400.360.39 0.02 5.41130,20048
19-03-20200.380.390.360.37 -0.03 -7.5013,8005
18-03-20200.370.400.340.40 0.03 8.11166,21262
17-03-20200.300.370.300.37 0.01 2.78148,20048
16-03-20200.380.380.360.36 0.02 5.885,1002
13-03-20200.300.350.300.34 -0.01 -2.86128,00043
12-03-20200.360.360.330.35 -0.01 -2.78473,800161
11-03-20200.360.370.360.36 0.00 0.00121,50044
10-03-20200.360.360.350.36 0.01 2.86156,60055
09-03-20200.370.370.350.35 -0.02 -5.41209,20074
06-03-20200.380.390.370.37 -0.01 -2.6386,60033
05-03-20200.370.390.370.38 0.01 2.70251,80594
04-03-20200.360.380.360.37 0.00 0.00708,805262
03-03-20200.350.370.350.37 0.02 5.711,111,318401
02-03-20200.390.400.350.35 -0.03 -7.89724,101255
28-02-20200.410.410.380.38 -0.03 -7.32234,50094
27-02-20200.420.420.410.41 -0.01 -2.38301,700125
26-02-20200.440.440.410.42 -0.02 -4.5572,00031
25-02-20200.430.450.430.44 0.01 2.3357,90026
24-02-20200.490.490.410.43 -0.05 -10.4257,00027
21-02-20200.470.490.470.48 0.01 2.1398,00047
20-02-20200.480.490.470.47 -0.01 -2.08216,300103
19-02-20200.500.530.480.48 -0.02 -4.00411,300204
18-02-20200.510.590.490.50 -0.01 -1.962,273,9001,227
17-02-20200.530.540.500.51 -0.03 -5.56571,900297
14-02-20200.530.540.530.54 0.01 1.8971,10038
13-02-20200.530.540.520.53 0.00 0.009,8095
12-02-20200.540.540.530.53 -0.01 -1.8563,00034
11-02-20200.540.550.540.54 0.00 0.003,9092
07-02-20200.520.570.520.54 0.01 1.8918,40010
06-02-20200.520.530.510.53 0.00 0.0017,4019
05-02-20200.530.530.510.53 0.00 0.009000
04-02-20200.510.530.510.53 0.02 3.9234,00018
03-02-20200.510.520.500.51 -0.01 -1.9281,60041
31-01-20200.520.550.510.52 0.00 0.00286,300148
30-01-20200.510.530.510.52 0.01 1.9649,50026
29-01-20200.530.540.510.51 -0.01 -1.92205,100106
28-01-20200.550.560.520.52 -0.03 -5.45171,70092
27-01-20200.560.560.540.55 0.00 0.0087,30048
24-01-20200.590.590.550.55 -0.03 -5.1781,10046
23-01-20200.580.600.550.58 -0.02 -3.3359,21034
22-01-20200.550.600.550.60 0.06 11.11132,90077
21-01-20200.610.620.540.54 -0.09 -14.29528,400309
20-01-20200.610.640.600.63 0.03 5.004,7003
17-01-20200.600.600.600.60 0.00 0.0083,70050
16-01-20200.610.610.600.60 -0.01 -1.64150,20091
15-01-20200.590.620.590.61 0.01 1.67125,90075
14-01-20200.610.610.590.60 0.00 0.0070,30042
13-01-20200.590.600.590.60 0.01 1.6957,50034
10-01-20200.590.590.590.59 0.00 0.0035,40021
09-01-20200.590.600.580.59 0.00 0.00138,30082
08-01-20200.590.600.590.59 0.00 0.0071,10042
07-01-20200.600.610.590.59 -0.01 -1.67142,00085
06-01-20200.630.630.600.60 -0.03 -4.76111,00067
03-01-20200.630.640.630.63 -0.01 -1.5629,80019
02-01-20200.640.640.630.64 -0.01 -1.5460,30038
30-12-20190.660.700.640.65 0.01 1.56328,400219
27-12-20190.640.640.640.64 0.00 0.0030,10019
26-12-20190.640.640.640.64 0.00 0.006920
25-12-20190.630.640.630.64 0.01 1.5920,10013
24-12-20190.630.640.620.63 0.00 0.00136,10086
23-12-20190.630.630.630.63 -0.01 -1.5643,20027
20-12-20190.640.660.640.64 0.00 0.0031,10120
19-12-20190.640.640.630.64 0.01 1.5930,70120
18-12-20190.640.640.630.63 -0.01 -1.5682,20052
17-12-20190.640.640.640.64 0.00 0.0021,30014
16-12-20190.640.650.640.64 -0.02 -3.03101,00065
13-12-20190.670.680.660.66 -0.01 -1.49166,500112
12-12-20190.680.680.650.67 -0.01 -1.47816,800541
11-12-20190.670.720.670.68 0.01 1.49498,401344
10-12-20190.680.690.670.67 -0.03 -4.29278,000188
09-12-20190.680.690.670.67 -0.03 -4.29278,000188
06-12-20190.710.720.700.70 -0.01 -1.41334,500235
05-12-20190.750.830.710.71 -0.01 -1.395,989,6004,672
04-12-20190.750.830.710.71 -0.01 -1.395,989,6004,672
03-12-20190.680.730.680.72 0.03 4.35527,300378
02-12-20190.690.690.680.69 0.00 0.00256,400175
29-11-20190.680.700.680.69 0.00 0.00370,100257
28-11-20190.700.700.680.69 0.00 0.00257,000177
27-11-20190.670.690.660.69 0.02 2.99411,400281
26-11-20190.660.690.650.67 0.02 3.08589,300395
25-11-20190.660.660.640.65 -0.01 -1.52189,500122
22-11-20190.640.660.630.66 0.03 4.76206,500133
21-11-20190.640.640.630.63 -0.01 -1.56358,300226
20-11-20190.660.660.630.64 0.00 0.00319,700204
19-11-20190.650.650.630.64 0.01 1.59420,700267
18-11-20190.620.630.620.63 0.00 0.0065,80041
15-11-20190.690.690.630.63 -0.02 -3.08571,200370
14-11-20190.660.660.650.65 -0.01 -1.52356,000234
13-11-20190.690.720.660.66 -0.04 -5.71706,200479
12-11-20190.680.700.640.70 0.04 6.06890,700598
11-11-20190.640.700.640.66 0.05 8.202,564,9001,722
08-11-20190.620.620.610.61 -0.02 -3.1770,20043
07-11-20190.620.630.610.63 0.01 1.61163,400101
06-11-20190.610.630.610.62 0.02 3.33435,500268
05-11-20190.610.620.600.60 0.00 0.00404,100245
04-11-20190.600.610.590.60 0.00 0.00351,000211
01-11-20190.610.620.600.60 -0.01 -1.64510,600308
31-10-20190.590.610.590.61 0.02 3.39462,900279
30-10-20190.580.600.580.59 0.00 0.00105,20062
29-10-20190.580.590.580.59 0.01 1.72248,200145
28-10-20190.600.600.550.58 -0.02 -3.33306,900180
25-10-20190.610.610.600.60 0.00 0.00342,500206
24-10-20190.610.610.600.60 -0.01 -1.64395,000238
23-10-20190.610.610.610.61 -0.01 -1.6151,20031
22-10-20190.610.610.610.61 -0.01 -1.6151,20031
21-10-20190.610.620.600.62 0.02 3.33128,90079
18-10-20190.630.650.600.60 -0.03 -4.761,640,2001,028
17-10-20190.630.650.620.63 0.00 0.00293,200186
16-10-20190.620.630.610.63 0.02 3.28415,000258
15-10-20190.620.620.610.61 0.01 1.67105,50064
11-10-20190.600.610.590.60 0.01 1.69235,400141
10-10-20190.600.620.590.59 -0.01 -1.67335,600204
09-10-20190.620.620.600.60 0.00 0.0069,50042
08-10-20190.600.630.600.60 -0.01 -1.64190,700116
07-10-20190.610.630.600.61 0.01 1.6726,60016
04-10-20190.600.610.600.60 0.00 0.00234,200141
03-10-20190.600.620.600.60 0.01 1.69419,300253
02-10-20190.600.690.590.59 -0.02 -3.281,991,6001,266
01-10-20190.610.660.600.61 0.00 0.00644,200399
30-09-20190.630.630.600.61 -0.01 -1.6126,60016
27-09-20190.600.620.600.62 0.02 3.33165,40099
26-09-20190.600.620.600.60 0.00 0.00230,800140
25-09-20190.600.600.600.60 0.00 0.0093,00056
24-09-20190.600.600.590.60 0.01 1.69343,000203
23-09-20190.590.590.580.59 0.00 0.00229,300135
20-09-20190.600.600.580.59 0.00 0.00294,600173
19-09-20190.590.600.590.59 -0.01 -1.67267,100158
18-09-20190.600.600.590.60 0.01 1.69158,80095
17-09-20190.600.600.590.59 0.01 1.72151,20089
16-09-20190.590.600.580.58 0.00 0.00136,60080
13-09-20190.600.630.570.58 -0.01 -1.691,175,000706
12-09-20190.600.600.590.59 -0.01 -1.67739,800438
11-09-20190.590.600.590.60 0.01 1.69234,300140
10-09-20190.600.600.590.59 0.00 0.0057,80035
09-09-20190.610.610.590.59 -0.02 -3.28141,60085
06-09-20190.600.610.590.61 0.01 1.67553,600331
05-09-20190.610.620.600.60 0.00 0.00190,700116

แสดง ราคาหุ้น “ ADB “ ย้อนหลัง บริษัท แอ็พพลาย ดีบี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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