-->

ADB 1 ( 0.01 1.69% )

บริษัท แอ็พพลาย ดีบี จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ ADB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20190.620.620.600.60 -0.01 -1.64308,900188
03-09-20190.610.620.610.61 -0.01 -1.6128,30017
02-09-20190.630.630.610.62 0.00 0.00121,60074
30-08-20190.630.630.610.62 -0.01 -1.59388,200241
29-08-20190.610.640.610.63 0.02 3.28282,500177
28-08-20190.610.670.610.61 0.00 0.001,145,000727
27-08-20190.600.610.590.61 0.01 1.67648,700390
26-08-20190.580.610.580.60 -0.04 -6.25477,400280
23-08-20190.620.660.610.64 0.01 1.59224,700142
22-08-20190.670.690.600.63 -0.04 -5.97341,900211
21-08-20190.660.670.650.67 0.01 1.5243,50029
20-08-20190.680.680.650.66 -0.01 -1.4922,40015
19-08-20190.690.690.670.67 -0.02 -2.9077,60053
16-08-20190.660.690.660.69 0.02 2.9927,10018
15-08-20190.680.680.500.67 -0.01 -1.47237,800159
14-08-20190.680.690.680.68 0.00 0.0039,40027
13-08-20190.710.720.680.68 -0.03 -4.23260,700179
09-08-20190.710.720.710.71 0.00 0.00205,600148
08-08-20190.740.740.700.71 -0.02 -2.74139,500101
07-08-20190.730.740.730.73 0.00 0.0013,20010
06-08-20190.730.730.730.73 0.00 0.0015,90012
05-08-20190.730.730.720.73 0.00 0.00149,400108
02-08-20190.730.730.720.73 0.00 0.0088,00064
01-08-20190.750.750.730.73 -0.02 -2.67200,300147
31-07-20190.770.770.720.75 -0.02 -2.60416,000312
30-07-20190.760.770.760.77 0.00 0.0029,00022
26-07-20190.760.770.750.77 0.01 1.32100,20076
25-07-20190.790.790.730.76 -0.01 -1.30170,700130
24-07-20190.770.770.760.77 0.01 1.32256,500197
23-07-20190.760.770.760.76 0.00 0.0082,70064
22-07-20190.770.770.760.76 -0.01 -1.3035,40027
19-07-20190.750.780.750.77 0.02 2.6739,60030
18-07-20190.760.770.740.75 -0.01 -1.3299,00074
17-07-20190.770.770.570.76 -0.01 -1.30174,800127
15-07-20190.760.770.750.77 0.01 1.32278,400212
12-07-20190.790.790.750.76 -0.02 -2.561,455,9001,111
11-07-20190.780.790.780.78 0.00 0.0016,50013
10-07-20190.780.780.770.78 0.01 1.30142,900111
09-07-20190.790.790.770.77 -0.01 -1.28260,000204
08-07-20190.790.790.780.78 -0.01 -1.27195,900154
05-07-20190.790.790.780.79 0.00 0.00256,000200
04-07-20190.800.800.790.79 0.00 0.00164,300130
03-07-20190.800.800.790.79 -0.01 -1.25564,600446
02-07-20190.810.810.790.80 0.00 0.00329,301261
01-07-20190.810.810.780.80 -0.01 -1.23864,500687
28-06-20190.810.820.810.81 0.00 0.00265,900215
27-06-20190.820.820.800.81 0.00 0.00116,80095
26-06-20190.830.830.800.81 -0.01 -1.22211,500171
25-06-20190.830.840.810.82 -0.01 -1.201,280,5011,053
24-06-20190.830.840.830.83 -0.01 -1.1999,50083
21-06-20190.840.840.830.84 0.00 0.00114,90095
20-06-20190.840.840.820.84 0.01 1.20367,600305
19-06-20190.830.840.830.83 0.00 0.00345,508287
18-06-20190.850.850.830.83 -0.01 -1.19574,700478
17-06-20190.830.840.820.84 0.02 2.44115,30396
14-06-20190.840.840.810.82 -0.02 -2.38417,710344
13-06-20190.840.850.830.84 0.01 1.20366,801307
12-06-20190.830.880.830.83 0.00 0.001,336,6001,145
11-06-20190.810.850.810.83 0.02 2.47603,900501
10-06-20190.800.810.800.81 0.01 1.25128,000103
07-06-20190.800.800.800.80 0.01 1.27380,000304
06-06-20190.820.830.790.79 -0.04 -4.821,139,600917
05-06-20190.850.850.820.83 -0.01 -1.19497,300414
04-06-20190.850.900.840.84 -0.01 -1.181,675,6091,463
31-05-20190.830.850.820.85 0.03 3.6692,20077
30-05-20190.820.830.820.82 0.00 0.0063,80053
29-05-20190.820.850.820.82 0.00 0.0042,70036
28-05-20190.830.830.810.82 0.00 0.00282,600231
27-05-20190.840.840.820.82 0.00 0.00224,600184
24-05-20190.810.820.810.82 0.01 1.2362,80051
23-05-20190.820.830.810.81 -0.02 -2.4190,80074
22-05-20190.810.830.810.83 0.02 2.4754,30045
21-05-20190.840.850.810.81 -0.03 -3.57389,900319
17-05-20190.870.870.840.84 -0.02 -2.3367,70058
16-05-20190.870.870.840.86 -0.02 -2.27190,700163
15-05-20190.880.900.880.88 0.00 0.00186,300165
14-05-20190.880.890.880.88 -0.01 -1.12137,230121
13-05-20190.890.900.890.89 -0.01 -1.11291,600260
10-05-20190.950.990.900.90 -0.05 -5.263,264,6003,087
09-05-20190.940.970.930.95 0.01 1.06914,600868
08-05-20190.920.940.910.94 0.02 2.17327,200302
07-05-20190.900.950.890.92 0.02 2.22288,400264
06-05-20190.910.910.890.90 0.00 0.00188,810170
03-05-20190.910.910.890.90 0.00 0.00188,810170
02-05-20190.910.910.890.90 0.00 0.00169,001151
30-04-20190.920.920.900.90 0.00 0.00205,100185
29-04-20190.930.940.900.90 -0.02 -2.17135,700124
26-04-20190.960.960.920.92 -0.03 -3.16173,301162
25-04-20190.971.000.940.95 -0.01 -1.041,727,9011,669
24-04-20190.920.960.920.96 0.05 5.491,906,5001,796
23-04-20190.900.920.900.91 0.02 2.25627,400575
22-04-20190.890.910.890.89 0.00 0.0074,10566
19-04-20190.890.910.890.89 0.00 0.00114,700103
18-04-20190.900.910.890.89 -0.01 -1.11292,400262
17-04-20190.910.920.900.90 -0.01 -1.10199,201180
12-04-20190.910.910.910.91 0.00 0.0058,20053
11-04-20190.910.930.910.91 0.00 0.00272,601250
10-04-20190.920.920.900.91 -0.01 -1.09303,104276
09-04-20190.930.950.910.92 -0.01 -1.08325,400302
05-04-20190.950.950.930.93 -0.01 -1.06221,400206
04-04-20190.940.950.930.94 -0.02 -2.08466,800439
03-04-20191.001.000.920.96 -0.04 -4.002,368,1022,270
02-04-20190.891.100.891.00 0.11 12.3617,009,04017,404
01-04-20190.850.890.840.89 0.04 4.71661,500579
29-03-20190.860.870.850.85 0.00 0.00138,000119
28-03-20190.860.860.840.85 0.00 0.0079,10067
27-03-20190.870.880.850.85 0.00 0.0028,10024
26-03-20190.860.860.850.85 -0.01 -1.1621,80019
25-03-20190.870.880.860.86 -0.01 -1.1530,00026
22-03-20190.880.880.870.87 0.00 0.0023,60021
21-03-20190.870.880.860.87 0.00 0.0081,80071
20-03-20190.870.870.840.87 0.00 0.00251,000213
19-03-20190.880.880.850.87 0.01 1.16125,302107
18-03-20190.870.870.850.86 -0.01 -1.1546,10040
15-03-20190.880.900.860.87 0.01 1.1689,40079
14-03-20190.870.870.840.86 -0.01 -1.15339,100290
13-03-20190.900.900.870.87 -0.02 -2.25144,500126
12-03-20190.900.900.880.89 -0.01 -1.1158,50052
11-03-20190.880.910.880.90 0.01 1.1268,40061
08-03-20190.890.890.880.89 0.00 0.00138,600123
07-03-20190.900.900.880.89 0.00 0.00121,500108
06-03-20190.900.920.890.89 -0.01 -1.11197,500179
05-03-20190.890.900.890.90 0.00 0.0016,00014
04-03-20190.900.900.880.90 0.00 0.00139,800125
01-03-20190.910.920.850.90 0.00 0.00214,500188
28-02-20190.940.940.900.90 -0.03 -3.23597,601545
27-02-20190.940.960.930.93 -0.06 -6.061,963,2001,853
26-02-20190.981.000.980.99 0.01 1.02243,600241
25-02-20191.001.000.980.98 0.00 0.00354,500351
22-02-20191.001.010.980.98 -0.02 -2.00629,100619
21-02-20191.031.031.001.00 -0.01 -0.99742,000748
20-02-20191.021.031.001.01 0.00 0.00760,600765
18-02-20191.011.070.971.01 0.01 1.003,809,3003,905
15-02-20190.961.080.961.00 0.05 5.267,871,7028,153
14-02-20190.970.970.950.95 0.00 0.00267,900256
13-02-20191.001.000.950.95 -0.04 -4.04528,900515
12-02-20190.981.030.980.99 0.01 1.02753,800753
11-02-20190.960.990.950.98 0.03 3.16366,101355
08-02-20190.960.970.950.95 -0.02 -2.06212,700203
07-02-20190.980.990.970.97 0.00 0.00165,300161
06-02-20190.991.030.960.97 -0.02 -2.021,369,0031,354
05-02-20190.961.040.950.99 0.05 5.322,250,6002,258
04-02-20190.950.980.930.94 0.01 1.08496,714470
01-02-20190.960.970.930.93 -0.01 -1.06327,901312
31-01-20190.900.950.900.94 0.05 5.62279,200257
30-01-20190.910.910.890.89 0.00 0.0076,90069
29-01-20190.910.910.880.89 0.00 0.0019,10017
28-01-20190.900.910.890.89 0.00 0.0025,80023
25-01-20190.900.910.890.89 0.00 0.0084,60076
24-01-20190.910.930.890.89 -0.04 -4.30180,900163
23-01-20190.860.930.860.93 0.07 8.14618,200554
22-01-20190.880.880.860.86 0.00 0.0013,90012
21-01-20190.870.880.860.86 0.00 0.0033,70029
18-01-20190.880.880.880.88 0.02 2.331000

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

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