AEONTS 216 ( -9.00 -4.00% )

บริษัท อิออน ธนสินทรัพย์ (ไทยแลนด์) จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น AEONTS ย้อนหลัง

แสดง ราคาหุ้น “ AEONTS “ ย้อนหลัง
บริษัท อิออน ธนสินทรัพย์ (ไทยแลนด์) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-2021226.00226.00216.00216.00 -9.00 -4.001,486,695325,870
09-04-2021223.00229.00223.00225.00 3.00 1.352,510,647565,938
08-04-2021222.00225.00217.00222.00 0.00 0.001,970,297435,678
07-04-2021230.00232.00222.00222.00 -12.00 -5.132,305,646521,464
06-04-2021235.00240.00233.00234.00 -1.00 -0.431,981,593466,501
05-04-2021235.00240.00233.00234.00 -1.00 -0.431,981,593466,501
02-04-2021231.00244.00226.00235.00 5.00 2.175,592,7511,318,667
01-04-2021216.00233.00215.00230.00 16.00 7.486,496,2201,460,849
31-03-2021215.00216.00212.00214.00 -2.00 -0.931,450,073310,781
30-03-2021224.00224.00213.00216.00 -9.00 -4.004,590,318996,135
29-03-2021213.00226.00213.00225.00 14.00 6.645,732,9231,266,796
26-03-2021213.00214.00209.00211.00 -1.00 -0.471,602,958337,753
25-03-2021220.00222.00211.00212.00 -7.00 -3.202,698,742583,948
24-03-2021216.00226.00214.00219.00 3.00 1.395,670,1211,251,317
23-03-2021205.00220.00204.00216.00 12.00 5.886,404,7001,369,796
22-03-2021205.00206.00202.00204.00 0.00 0.00708,971144,481
19-03-2021204.00206.00202.00204.00 0.00 0.001,008,204205,428
19-03-2021204.00206.00202.00204.00 0.00 0.001,008,204205,428
18-03-2021208.00208.00203.00204.00 -2.00 -0.97916,281188,391
17-03-2021205.00207.00203.00206.00 2.00 0.981,397,214287,264
16-03-2021204.00209.00204.00204.00 1.00 0.491,742,273358,550
15-03-2021206.00206.00202.00203.00 -2.00 -0.98615,368125,413
12-03-2021207.00210.00204.00205.00 -2.00 -0.971,053,478217,071
11-03-2021209.00213.00206.00207.00 -2.00 -0.962,270,530475,766
10-03-2021205.00210.00203.00209.00 4.00 1.951,583,147326,845
09-03-2021207.00209.00203.00205.00 -1.00 -0.491,159,183238,568
08-03-2021209.00211.00206.00206.00 -2.00 -0.961,194,380249,506
05-03-2021211.00215.00208.00208.00 -3.00 -1.422,458,681519,479
04-03-2021207.00213.00204.00211.00 4.00 1.932,836,358591,502
03-03-2021202.00208.00201.00207.00 6.00 2.992,217,654454,904
02-03-2021197.00203.00197.00201.00 5.50 2.811,774,830355,817
01-03-2021197.00198.50194.50195.50 -2.50 -1.261,693,851332,731
25-02-2021202.00202.00194.00198.00 -2.00 -1.002,553,390506,221
24-02-2021203.00203.00200.00200.00 -2.00 -0.99817,269164,262
23-02-2021202.00205.00201.00202.00 1.00 0.50818,402165,961
22-02-2021207.00208.00201.00201.00 -2.00 -0.991,703,478347,740
19-02-2021202.00205.00201.00203.00 1.00 0.50871,690177,388
18-02-2021206.00206.00202.00202.00 -4.00 -1.941,845,586375,100
17-02-2021210.00211.00206.00206.00 -4.00 -1.901,108,703230,326
16-02-2021213.00213.00210.00210.00 0.00 0.001,085,096229,757
15-02-2021212.00212.00208.00210.00 -2.00 -0.94768,087161,150
11-02-2021210.00215.00207.00212.00 3.00 1.441,715,758360,767
10-02-2021214.00215.00209.00209.00 -4.00 -1.881,016,228214,912
09-02-2021217.00219.00212.00213.00 -2.00 -0.932,477,980532,031
08-02-2021207.00218.00207.00215.00 9.00 4.375,105,5591,087,617
05-02-2021208.00208.00205.00206.00 0.00 0.001,041,345215,361
04-02-2021213.00214.00206.00206.00 -3.00 -1.442,996,316627,079
03-02-2021201.00211.00200.00209.00 9.50 4.763,862,383795,883
02-02-2021202.00203.00198.50199.50 -1.50 -0.751,166,329233,286
01-02-2021202.00205.00200.00201.00 0.00 0.001,238,614249,769
29-01-2021201.00203.00199.00201.00 2.00 1.011,639,969329,048
28-01-2021202.00204.00199.00199.00 -6.00 -2.931,924,686387,360
27-01-2021207.00208.00204.00205.00 -2.00 -0.971,412,774290,890
26-01-2021205.00209.00203.00207.00 3.00 1.472,221,201458,751
25-01-2021204.00207.00201.00204.00 1.00 0.492,153,437439,041
22-01-2021215.00216.00202.00203.00 -12.00 -5.586,525,4801,349,108
21-01-2021214.00219.00212.00215.00 3.00 1.424,903,8661,055,892
20-01-2021216.00218.00211.00212.00 3.00 1.443,728,502798,318
19-01-2021204.00211.00203.00209.00 8.00 3.984,654,263970,653
18-01-2021203.00206.00201.00201.00 -3.00 -1.472,272,658460,533
15-01-2021212.00214.00204.00204.00 -8.00 -3.774,350,927902,075
14-01-2021211.00219.00210.00212.00 -1.00 -0.474,141,972887,283
13-01-2021220.00225.00213.00213.00 -14.00 -6.1710,186,8592,221,180
12-01-2021201.00227.00200.00227.00 27.00 13.509,511,3142,019,971
11-01-2021203.00207.00198.00200.00 -2.00 -0.993,805,513770,483
08-01-2021210.00212.00200.00202.00 -2.00 -0.985,534,6531,142,396
07-01-2021199.00208.00197.00204.00 9.00 4.626,985,6921,420,244
06-01-2021206.00210.00193.50195.00 -10.00 -4.885,916,1621,189,368
05-01-2021215.00215.00204.00205.00 -9.00 -4.216,007,1451,250,483
04-01-2021199.00214.00199.00214.00 11.00 5.426,628,2421,362,375
30-12-2020198.50218.00195.00203.00 4.00 2.0113,509,4532,770,561
29-12-2020198.00200.00182.00199.00 -1.00 -0.5011,616,5712,228,496
28-12-2020258.00274.00198.50200.00 -50.00 -20.0017,886,0984,298,312
25-12-2020223.00276.00216.00250.00 30.00 13.6422,592,2955,626,044
24-12-2020192.00223.00190.00220.00 28.00 14.589,122,9041,893,265
23-12-2020191.50197.00190.00192.00 -0.50 -0.262,610,089504,845
22-12-2020184.00195.00182.00192.50 12.00 6.654,852,645918,277
21-12-2020191.00192.50180.00180.50 -17.50 -8.843,504,776658,660
18-12-2020178.00201.00177.50198.00 21.00 11.867,927,1441,532,384
17-12-2020178.00179.00177.00177.00 3.00 1.721,707,765304,128
16-12-2020173.50176.50172.50174.00 5.50 3.261,961,010341,620
15-12-2020164.50168.50164.50168.50 2.50 1.51788,393131,747
14-12-2020169.50171.50164.00166.00 -1.00 -0.601,665,652279,944
11-12-2020173.00173.00166.00167.00 -3.00 -1.761,040,307176,011
10-12-2020173.00173.00166.00167.00 -3.00 -1.761,040,307176,011
09-12-2020173.00173.00166.00167.00 -3.00 -1.761,040,307176,011
08-12-2020168.50173.50168.50170.00 2.00 1.191,269,587217,777
04-12-2020167.50172.00167.00168.00 1.00 0.601,838,093312,050
03-12-2020163.00168.50163.00167.00 4.50 2.771,995,052332,688
02-12-2020165.50167.00162.00162.50 -4.50 -2.691,630,447268,004
01-12-2020162.00169.00160.50167.00 7.50 4.702,739,569452,364
30-11-2020165.00165.50159.00159.50 -5.00 -3.042,549,752409,833
27-11-2020152.50167.00152.50164.50 12.00 7.874,554,524733,946
26-11-2020144.00154.50144.00152.50 7.50 5.172,993,322451,386
25-11-2020146.50146.50142.00145.00 0.50 0.35952,592137,774
24-11-2020146.50147.50143.00144.50 -1.50 -1.031,147,164166,525
23-11-2020147.00148.50146.00146.00 -0.50 -0.34794,665116,671
20-11-2020144.00148.00143.00146.50 2.50 1.741,452,576212,050
19-11-2020144.50147.50143.50144.00 -0.50 -0.351,548,385224,614
18-11-2020144.00146.00142.00144.50 0.50 0.351,420,158204,609
17-11-2020141.50151.00141.50144.00 2.50 1.774,063,499596,595
16-11-2020141.00143.50139.00141.50 1.50 1.07788,157111,534
13-11-2020143.00144.00140.00140.00 -3.00 -2.10855,544121,310
12-11-2020141.50144.50141.00143.00 -1.00 -0.691,269,136181,075
11-11-2020138.00144.00134.50144.00 6.00 4.352,442,917342,127
10-11-2020132.00140.50129.50138.00 8.50 6.563,046,397412,117
09-11-2020132.00132.00128.50129.50 0.50 0.391,006,111130,543
06-11-2020132.50132.50127.00129.00 -3.50 -2.641,265,303163,594
05-11-2020133.00134.50129.50132.50 0.50 0.381,133,679149,973
04-11-2020137.00137.00131.50132.00 -3.00 -2.221,307,652174,658
03-11-2020136.50138.00132.50135.00 -1.00 -0.741,306,290176,645
02-11-2020131.50136.00131.50136.00 6.00 4.621,327,276177,608
30-10-2020127.50132.00127.50130.00 3.00 2.361,407,153182,650
29-10-2020122.50129.00122.50127.00 2.50 2.011,287,649163,586
28-10-2020121.00125.50120.00124.50 3.50 2.891,395,524172,101
27-10-2020123.00124.00118.00121.00 -2.50 -2.021,462,825176,380
26-10-2020124.00125.00122.50123.50 0.50 0.41859,671106,204
22-10-2020123.50125.50121.50123.00 -0.50 -0.401,042,809128,914
21-10-2020127.50128.50122.00123.50 -2.50 -1.981,271,132158,411
20-10-2020132.00133.50125.50126.00 -6.00 -4.551,795,462229,185
19-10-2020132.50133.00124.50132.00 -2.50 -1.861,941,739250,382
16-10-2020135.50137.50133.00134.50 0.00 0.001,164,737156,824
15-10-2020138.50145.50132.50134.50 -5.00 -3.583,009,594418,074
14-10-2020132.50140.00132.50139.50 7.00 5.283,021,987412,536
12-10-2020136.00137.50131.00132.50 -2.50 -1.852,073,716277,304
09-10-2020137.00137.00134.00135.50 -1.00 -0.73229,14331,157
08-10-2020128.50139.00128.50136.50 10.50 8.335,624,589756,568
07-10-2020126.50129.00125.00126.00 6.50 5.443,423,612435,429
06-10-2020120.00121.50116.50119.50 -0.50 -0.421,271,013151,907
05-10-2020120.00123.00117.00120.00 0.50 0.421,311,606157,398
02-10-2020119.00122.00118.00119.50 -0.50 -0.421,337,509160,330
01-10-2020112.00125.00111.50120.00 8.50 7.624,350,053521,629
30-09-2020113.00113.00110.00111.50 -1.00 -0.89569,35863,257
29-09-2020115.00115.00112.00112.50 -1.50 -1.32506,56057,235
28-09-2020113.50114.00111.50114.00 1.00 0.88809,70491,676
25-09-2020114.00115.50109.00113.00 1.50 1.351,766,735197,234
24-09-2020109.50114.00109.50111.50 1.00 0.901,658,909185,765
23-09-202099.00110.5098.75110.50 11.50 11.622,637,337278,071
22-09-202099.75101.0097.2599.00 -1.00 -1.001,910,563188,048
21-09-2020103.50104.0099.75100.00 -3.00 -2.91596,06460,459
18-09-20200.000.000.000.00 0.00 0.0000
17-09-2020106.00106.00103.00103.50 -2.00 -1.90568,13559,284
16-09-2020103.00106.00102.50105.50 2.00 1.93905,64694,540
15-09-2020103.00104.00101.50103.50 0.00 0.00545,59356,116
14-09-2020102.00105.50102.00103.50 1.00 0.98603,92562,802
11-09-2020102.00103.50101.50102.50 0.00 0.00195,70820,063
10-09-2020104.50106.00101.50102.50 -2.00 -1.91290,40929,970
09-09-2020101.00104.50100.00104.50 1.00 0.97392,82340,301
08-09-2020104.00105.00101.00103.50 -2.00 -1.90559,97657,904
03-09-2020107.50107.50104.00105.50 -0.50 -0.47436,37646,079
02-09-2020104.50106.00103.00106.00 2.00 1.92370,50338,794
01-09-2020107.00108.00102.00104.00 -3.00 -2.80894,04093,059
31-08-2020107.50109.00106.00107.00 0.00 0.00797,44185,878
28-08-2020107.00109.50106.00107.00 0.00 0.00976,068105,187
27-08-2020102.00108.00102.00107.00 6.00 5.942,064,800218,465
26-08-202097.25101.5096.75101.00 3.75 3.86947,53693,763
25-08-202098.5099.2597.2597.25 -0.75 -0.77341,30233,392
24-08-202097.2598.0096.5098.00 1.25 1.29312,46430,341
21-08-202098.0098.5096.7596.75 -0.75 -0.77390,93338,082
20-08-202096.7598.7596.7597.50 0.50 0.52958,32893,876
19-08-2020101.50102.0096.7597.00 -3.50 -3.48719,38770,873
18-08-2020101.00102.00100.50100.50 0.75 0.75595,08560,149
17-08-202097.00100.5097.0099.75 3.50 3.641,072,963106,131
14-08-202099.5099.7596.2596.25 -3.50 -3.511,102,045107,266
13-08-2020100.00102.0099.2599.75 1.50 1.53977,49798,242
11-08-202097.2599.2596.2598.25 1.50 1.551,011,21599,191
10-08-202098.7599.2595.7596.75 -2.25 -2.27555,37353,777
07-08-2020100.00101.0098.5099.00 -0.75 -0.75610,65660,581
06-08-202099.25103.0099.2599.75 0.50 0.50714,95072,031
05-08-2020104.50104.5098.5099.25 -4.75 -4.571,231,671122,997
04-08-2020105.50106.00104.00104.00 -0.50 -0.48451,60947,335
03-08-2020108.50109.00104.00104.50 -3.50 -3.24381,26440,361
31-07-2020107.00109.00106.50108.00 1.00 0.93273,63929,398
30-07-2020111.50111.50107.00107.00 -5.00 -4.461,105,379120,061
29-07-2020109.50112.50109.00112.00 -0.50 -0.44789,65187,987
24-07-2020114.00115.00111.50112.50 -3.00 -2.601,027,909116,218
23-07-2020112.50117.00111.50115.50 4.00 3.591,064,996122,247
22-07-2020113.50114.50111.50111.50 -2.00 -1.76527,46359,321
21-07-2020112.50114.00112.00113.50 1.50 1.34431,65348,686
20-07-2020112.00115.50110.50112.00 0.00 0.00973,797109,600
17-07-2020113.00114.00111.50112.00 -1.00 -0.88887,823100,235

แสดง ราคาหุ้น AEONTS ย้อนหลัง บริษัท อิออน ธนสินทรัพย์ (ไทยแลนด์) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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