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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 12-04-2021 | 226.00 | 226.00 | 216.00 | 216.00 | -9.00 | -4.00 | 1,486,695 | 325,870 |
| 09-04-2021 | 223.00 | 229.00 | 223.00 | 225.00 | 3.00 | 1.35 | 2,510,647 | 565,938 |
| 08-04-2021 | 222.00 | 225.00 | 217.00 | 222.00 | 0.00 | 0.00 | 1,970,297 | 435,678 |
| 07-04-2021 | 230.00 | 232.00 | 222.00 | 222.00 | -12.00 | -5.13 | 2,305,646 | 521,464 |
| 06-04-2021 | 235.00 | 240.00 | 233.00 | 234.00 | -1.00 | -0.43 | 1,981,593 | 466,501 |
| 05-04-2021 | 235.00 | 240.00 | 233.00 | 234.00 | -1.00 | -0.43 | 1,981,593 | 466,501 |
| 02-04-2021 | 231.00 | 244.00 | 226.00 | 235.00 | 5.00 | 2.17 | 5,592,751 | 1,318,667 |
| 01-04-2021 | 216.00 | 233.00 | 215.00 | 230.00 | 16.00 | 7.48 | 6,496,220 | 1,460,849 |
| 31-03-2021 | 215.00 | 216.00 | 212.00 | 214.00 | -2.00 | -0.93 | 1,450,073 | 310,781 |
| 30-03-2021 | 224.00 | 224.00 | 213.00 | 216.00 | -9.00 | -4.00 | 4,590,318 | 996,135 |
| 29-03-2021 | 213.00 | 226.00 | 213.00 | 225.00 | 14.00 | 6.64 | 5,732,923 | 1,266,796 |
| 26-03-2021 | 213.00 | 214.00 | 209.00 | 211.00 | -1.00 | -0.47 | 1,602,958 | 337,753 |
| 25-03-2021 | 220.00 | 222.00 | 211.00 | 212.00 | -7.00 | -3.20 | 2,698,742 | 583,948 |
| 24-03-2021 | 216.00 | 226.00 | 214.00 | 219.00 | 3.00 | 1.39 | 5,670,121 | 1,251,317 |
| 23-03-2021 | 205.00 | 220.00 | 204.00 | 216.00 | 12.00 | 5.88 | 6,404,700 | 1,369,796 |
| 22-03-2021 | 205.00 | 206.00 | 202.00 | 204.00 | 0.00 | 0.00 | 708,971 | 144,481 |
| 19-03-2021 | 204.00 | 206.00 | 202.00 | 204.00 | 0.00 | 0.00 | 1,008,204 | 205,428 |
| 19-03-2021 | 204.00 | 206.00 | 202.00 | 204.00 | 0.00 | 0.00 | 1,008,204 | 205,428 |
| 18-03-2021 | 208.00 | 208.00 | 203.00 | 204.00 | -2.00 | -0.97 | 916,281 | 188,391 |
| 17-03-2021 | 205.00 | 207.00 | 203.00 | 206.00 | 2.00 | 0.98 | 1,397,214 | 287,264 |
| 16-03-2021 | 204.00 | 209.00 | 204.00 | 204.00 | 1.00 | 0.49 | 1,742,273 | 358,550 |
| 15-03-2021 | 206.00 | 206.00 | 202.00 | 203.00 | -2.00 | -0.98 | 615,368 | 125,413 |
| 12-03-2021 | 207.00 | 210.00 | 204.00 | 205.00 | -2.00 | -0.97 | 1,053,478 | 217,071 |
| 11-03-2021 | 209.00 | 213.00 | 206.00 | 207.00 | -2.00 | -0.96 | 2,270,530 | 475,766 |
| 10-03-2021 | 205.00 | 210.00 | 203.00 | 209.00 | 4.00 | 1.95 | 1,583,147 | 326,845 |
| 09-03-2021 | 207.00 | 209.00 | 203.00 | 205.00 | -1.00 | -0.49 | 1,159,183 | 238,568 |
| 08-03-2021 | 209.00 | 211.00 | 206.00 | 206.00 | -2.00 | -0.96 | 1,194,380 | 249,506 |
| 05-03-2021 | 211.00 | 215.00 | 208.00 | 208.00 | -3.00 | -1.42 | 2,458,681 | 519,479 |
| 04-03-2021 | 207.00 | 213.00 | 204.00 | 211.00 | 4.00 | 1.93 | 2,836,358 | 591,502 |
| 03-03-2021 | 202.00 | 208.00 | 201.00 | 207.00 | 6.00 | 2.99 | 2,217,654 | 454,904 |
| 02-03-2021 | 197.00 | 203.00 | 197.00 | 201.00 | 5.50 | 2.81 | 1,774,830 | 355,817 |
| 01-03-2021 | 197.00 | 198.50 | 194.50 | 195.50 | -2.50 | -1.26 | 1,693,851 | 332,731 |
| 25-02-2021 | 202.00 | 202.00 | 194.00 | 198.00 | -2.00 | -1.00 | 2,553,390 | 506,221 |
| 24-02-2021 | 203.00 | 203.00 | 200.00 | 200.00 | -2.00 | -0.99 | 817,269 | 164,262 |
| 23-02-2021 | 202.00 | 205.00 | 201.00 | 202.00 | 1.00 | 0.50 | 818,402 | 165,961 |
| 22-02-2021 | 207.00 | 208.00 | 201.00 | 201.00 | -2.00 | -0.99 | 1,703,478 | 347,740 |
| 19-02-2021 | 202.00 | 205.00 | 201.00 | 203.00 | 1.00 | 0.50 | 871,690 | 177,388 |
| 18-02-2021 | 206.00 | 206.00 | 202.00 | 202.00 | -4.00 | -1.94 | 1,845,586 | 375,100 |
| 17-02-2021 | 210.00 | 211.00 | 206.00 | 206.00 | -4.00 | -1.90 | 1,108,703 | 230,326 |
| 16-02-2021 | 213.00 | 213.00 | 210.00 | 210.00 | 0.00 | 0.00 | 1,085,096 | 229,757 |
| 15-02-2021 | 212.00 | 212.00 | 208.00 | 210.00 | -2.00 | -0.94 | 768,087 | 161,150 |
| 11-02-2021 | 210.00 | 215.00 | 207.00 | 212.00 | 3.00 | 1.44 | 1,715,758 | 360,767 |
| 10-02-2021 | 214.00 | 215.00 | 209.00 | 209.00 | -4.00 | -1.88 | 1,016,228 | 214,912 |
| 09-02-2021 | 217.00 | 219.00 | 212.00 | 213.00 | -2.00 | -0.93 | 2,477,980 | 532,031 |
| 08-02-2021 | 207.00 | 218.00 | 207.00 | 215.00 | 9.00 | 4.37 | 5,105,559 | 1,087,617 |
| 05-02-2021 | 208.00 | 208.00 | 205.00 | 206.00 | 0.00 | 0.00 | 1,041,345 | 215,361 |
| 04-02-2021 | 213.00 | 214.00 | 206.00 | 206.00 | -3.00 | -1.44 | 2,996,316 | 627,079 |
| 03-02-2021 | 201.00 | 211.00 | 200.00 | 209.00 | 9.50 | 4.76 | 3,862,383 | 795,883 |
| 02-02-2021 | 202.00 | 203.00 | 198.50 | 199.50 | -1.50 | -0.75 | 1,166,329 | 233,286 |
| 01-02-2021 | 202.00 | 205.00 | 200.00 | 201.00 | 0.00 | 0.00 | 1,238,614 | 249,769 |
| 29-01-2021 | 201.00 | 203.00 | 199.00 | 201.00 | 2.00 | 1.01 | 1,639,969 | 329,048 |
| 28-01-2021 | 202.00 | 204.00 | 199.00 | 199.00 | -6.00 | -2.93 | 1,924,686 | 387,360 |
| 27-01-2021 | 207.00 | 208.00 | 204.00 | 205.00 | -2.00 | -0.97 | 1,412,774 | 290,890 |
| 26-01-2021 | 205.00 | 209.00 | 203.00 | 207.00 | 3.00 | 1.47 | 2,221,201 | 458,751 |
| 25-01-2021 | 204.00 | 207.00 | 201.00 | 204.00 | 1.00 | 0.49 | 2,153,437 | 439,041 |
| 22-01-2021 | 215.00 | 216.00 | 202.00 | 203.00 | -12.00 | -5.58 | 6,525,480 | 1,349,108 |
| 21-01-2021 | 214.00 | 219.00 | 212.00 | 215.00 | 3.00 | 1.42 | 4,903,866 | 1,055,892 |
| 20-01-2021 | 216.00 | 218.00 | 211.00 | 212.00 | 3.00 | 1.44 | 3,728,502 | 798,318 |
| 19-01-2021 | 204.00 | 211.00 | 203.00 | 209.00 | 8.00 | 3.98 | 4,654,263 | 970,653 |
| 18-01-2021 | 203.00 | 206.00 | 201.00 | 201.00 | -3.00 | -1.47 | 2,272,658 | 460,533 |
| 15-01-2021 | 212.00 | 214.00 | 204.00 | 204.00 | -8.00 | -3.77 | 4,350,927 | 902,075 |
| 14-01-2021 | 211.00 | 219.00 | 210.00 | 212.00 | -1.00 | -0.47 | 4,141,972 | 887,283 |
| 13-01-2021 | 220.00 | 225.00 | 213.00 | 213.00 | -14.00 | -6.17 | 10,186,859 | 2,221,180 |
| 12-01-2021 | 201.00 | 227.00 | 200.00 | 227.00 | 27.00 | 13.50 | 9,511,314 | 2,019,971 |
| 11-01-2021 | 203.00 | 207.00 | 198.00 | 200.00 | -2.00 | -0.99 | 3,805,513 | 770,483 |
| 08-01-2021 | 210.00 | 212.00 | 200.00 | 202.00 | -2.00 | -0.98 | 5,534,653 | 1,142,396 |
| 07-01-2021 | 199.00 | 208.00 | 197.00 | 204.00 | 9.00 | 4.62 | 6,985,692 | 1,420,244 |
| 06-01-2021 | 206.00 | 210.00 | 193.50 | 195.00 | -10.00 | -4.88 | 5,916,162 | 1,189,368 |
| 05-01-2021 | 215.00 | 215.00 | 204.00 | 205.00 | -9.00 | -4.21 | 6,007,145 | 1,250,483 |
| 04-01-2021 | 199.00 | 214.00 | 199.00 | 214.00 | 11.00 | 5.42 | 6,628,242 | 1,362,375 |
| 30-12-2020 | 198.50 | 218.00 | 195.00 | 203.00 | 4.00 | 2.01 | 13,509,453 | 2,770,561 |
| 29-12-2020 | 198.00 | 200.00 | 182.00 | 199.00 | -1.00 | -0.50 | 11,616,571 | 2,228,496 |
| 28-12-2020 | 258.00 | 274.00 | 198.50 | 200.00 | -50.00 | -20.00 | 17,886,098 | 4,298,312 |
| 25-12-2020 | 223.00 | 276.00 | 216.00 | 250.00 | 30.00 | 13.64 | 22,592,295 | 5,626,044 |
| 24-12-2020 | 192.00 | 223.00 | 190.00 | 220.00 | 28.00 | 14.58 | 9,122,904 | 1,893,265 |
| 23-12-2020 | 191.50 | 197.00 | 190.00 | 192.00 | -0.50 | -0.26 | 2,610,089 | 504,845 |
| 22-12-2020 | 184.00 | 195.00 | 182.00 | 192.50 | 12.00 | 6.65 | 4,852,645 | 918,277 |
| 21-12-2020 | 191.00 | 192.50 | 180.00 | 180.50 | -17.50 | -8.84 | 3,504,776 | 658,660 |
| 18-12-2020 | 178.00 | 201.00 | 177.50 | 198.00 | 21.00 | 11.86 | 7,927,144 | 1,532,384 |
| 17-12-2020 | 178.00 | 179.00 | 177.00 | 177.00 | 3.00 | 1.72 | 1,707,765 | 304,128 |
| 16-12-2020 | 173.50 | 176.50 | 172.50 | 174.00 | 5.50 | 3.26 | 1,961,010 | 341,620 |
| 15-12-2020 | 164.50 | 168.50 | 164.50 | 168.50 | 2.50 | 1.51 | 788,393 | 131,747 |
| 14-12-2020 | 169.50 | 171.50 | 164.00 | 166.00 | -1.00 | -0.60 | 1,665,652 | 279,944 |
| 11-12-2020 | 173.00 | 173.00 | 166.00 | 167.00 | -3.00 | -1.76 | 1,040,307 | 176,011 |
| 10-12-2020 | 173.00 | 173.00 | 166.00 | 167.00 | -3.00 | -1.76 | 1,040,307 | 176,011 |
| 09-12-2020 | 173.00 | 173.00 | 166.00 | 167.00 | -3.00 | -1.76 | 1,040,307 | 176,011 |
| 08-12-2020 | 168.50 | 173.50 | 168.50 | 170.00 | 2.00 | 1.19 | 1,269,587 | 217,777 |
| 04-12-2020 | 167.50 | 172.00 | 167.00 | 168.00 | 1.00 | 0.60 | 1,838,093 | 312,050 |
| 03-12-2020 | 163.00 | 168.50 | 163.00 | 167.00 | 4.50 | 2.77 | 1,995,052 | 332,688 |
| 02-12-2020 | 165.50 | 167.00 | 162.00 | 162.50 | -4.50 | -2.69 | 1,630,447 | 268,004 |
| 01-12-2020 | 162.00 | 169.00 | 160.50 | 167.00 | 7.50 | 4.70 | 2,739,569 | 452,364 |
| 30-11-2020 | 165.00 | 165.50 | 159.00 | 159.50 | -5.00 | -3.04 | 2,549,752 | 409,833 |
| 27-11-2020 | 152.50 | 167.00 | 152.50 | 164.50 | 12.00 | 7.87 | 4,554,524 | 733,946 |
| 26-11-2020 | 144.00 | 154.50 | 144.00 | 152.50 | 7.50 | 5.17 | 2,993,322 | 451,386 |
| 25-11-2020 | 146.50 | 146.50 | 142.00 | 145.00 | 0.50 | 0.35 | 952,592 | 137,774 |
| 24-11-2020 | 146.50 | 147.50 | 143.00 | 144.50 | -1.50 | -1.03 | 1,147,164 | 166,525 |
| 23-11-2020 | 147.00 | 148.50 | 146.00 | 146.00 | -0.50 | -0.34 | 794,665 | 116,671 |
| 20-11-2020 | 144.00 | 148.00 | 143.00 | 146.50 | 2.50 | 1.74 | 1,452,576 | 212,050 |
| 19-11-2020 | 144.50 | 147.50 | 143.50 | 144.00 | -0.50 | -0.35 | 1,548,385 | 224,614 |
| 18-11-2020 | 144.00 | 146.00 | 142.00 | 144.50 | 0.50 | 0.35 | 1,420,158 | 204,609 |
| 17-11-2020 | 141.50 | 151.00 | 141.50 | 144.00 | 2.50 | 1.77 | 4,063,499 | 596,595 |
| 16-11-2020 | 141.00 | 143.50 | 139.00 | 141.50 | 1.50 | 1.07 | 788,157 | 111,534 |
| 13-11-2020 | 143.00 | 144.00 | 140.00 | 140.00 | -3.00 | -2.10 | 855,544 | 121,310 |
| 12-11-2020 | 141.50 | 144.50 | 141.00 | 143.00 | -1.00 | -0.69 | 1,269,136 | 181,075 |
| 11-11-2020 | 138.00 | 144.00 | 134.50 | 144.00 | 6.00 | 4.35 | 2,442,917 | 342,127 |
| 10-11-2020 | 132.00 | 140.50 | 129.50 | 138.00 | 8.50 | 6.56 | 3,046,397 | 412,117 |
| 09-11-2020 | 132.00 | 132.00 | 128.50 | 129.50 | 0.50 | 0.39 | 1,006,111 | 130,543 |
| 06-11-2020 | 132.50 | 132.50 | 127.00 | 129.00 | -3.50 | -2.64 | 1,265,303 | 163,594 |
| 05-11-2020 | 133.00 | 134.50 | 129.50 | 132.50 | 0.50 | 0.38 | 1,133,679 | 149,973 |
| 04-11-2020 | 137.00 | 137.00 | 131.50 | 132.00 | -3.00 | -2.22 | 1,307,652 | 174,658 |
| 03-11-2020 | 136.50 | 138.00 | 132.50 | 135.00 | -1.00 | -0.74 | 1,306,290 | 176,645 |
| 02-11-2020 | 131.50 | 136.00 | 131.50 | 136.00 | 6.00 | 4.62 | 1,327,276 | 177,608 |
| 30-10-2020 | 127.50 | 132.00 | 127.50 | 130.00 | 3.00 | 2.36 | 1,407,153 | 182,650 |
| 29-10-2020 | 122.50 | 129.00 | 122.50 | 127.00 | 2.50 | 2.01 | 1,287,649 | 163,586 |
| 28-10-2020 | 121.00 | 125.50 | 120.00 | 124.50 | 3.50 | 2.89 | 1,395,524 | 172,101 |
| 27-10-2020 | 123.00 | 124.00 | 118.00 | 121.00 | -2.50 | -2.02 | 1,462,825 | 176,380 |
| 26-10-2020 | 124.00 | 125.00 | 122.50 | 123.50 | 0.50 | 0.41 | 859,671 | 106,204 |
| 22-10-2020 | 123.50 | 125.50 | 121.50 | 123.00 | -0.50 | -0.40 | 1,042,809 | 128,914 |
| 21-10-2020 | 127.50 | 128.50 | 122.00 | 123.50 | -2.50 | -1.98 | 1,271,132 | 158,411 |
| 20-10-2020 | 132.00 | 133.50 | 125.50 | 126.00 | -6.00 | -4.55 | 1,795,462 | 229,185 |
| 19-10-2020 | 132.50 | 133.00 | 124.50 | 132.00 | -2.50 | -1.86 | 1,941,739 | 250,382 |
| 16-10-2020 | 135.50 | 137.50 | 133.00 | 134.50 | 0.00 | 0.00 | 1,164,737 | 156,824 |
| 15-10-2020 | 138.50 | 145.50 | 132.50 | 134.50 | -5.00 | -3.58 | 3,009,594 | 418,074 |
| 14-10-2020 | 132.50 | 140.00 | 132.50 | 139.50 | 7.00 | 5.28 | 3,021,987 | 412,536 |
| 12-10-2020 | 136.00 | 137.50 | 131.00 | 132.50 | -2.50 | -1.85 | 2,073,716 | 277,304 |
| 09-10-2020 | 137.00 | 137.00 | 134.00 | 135.50 | -1.00 | -0.73 | 229,143 | 31,157 |
| 08-10-2020 | 128.50 | 139.00 | 128.50 | 136.50 | 10.50 | 8.33 | 5,624,589 | 756,568 |
| 07-10-2020 | 126.50 | 129.00 | 125.00 | 126.00 | 6.50 | 5.44 | 3,423,612 | 435,429 |
| 06-10-2020 | 120.00 | 121.50 | 116.50 | 119.50 | -0.50 | -0.42 | 1,271,013 | 151,907 |
| 05-10-2020 | 120.00 | 123.00 | 117.00 | 120.00 | 0.50 | 0.42 | 1,311,606 | 157,398 |
| 02-10-2020 | 119.00 | 122.00 | 118.00 | 119.50 | -0.50 | -0.42 | 1,337,509 | 160,330 |
| 01-10-2020 | 112.00 | 125.00 | 111.50 | 120.00 | 8.50 | 7.62 | 4,350,053 | 521,629 |
| 30-09-2020 | 113.00 | 113.00 | 110.00 | 111.50 | -1.00 | -0.89 | 569,358 | 63,257 |
| 29-09-2020 | 115.00 | 115.00 | 112.00 | 112.50 | -1.50 | -1.32 | 506,560 | 57,235 |
| 28-09-2020 | 113.50 | 114.00 | 111.50 | 114.00 | 1.00 | 0.88 | 809,704 | 91,676 |
| 25-09-2020 | 114.00 | 115.50 | 109.00 | 113.00 | 1.50 | 1.35 | 1,766,735 | 197,234 |
| 24-09-2020 | 109.50 | 114.00 | 109.50 | 111.50 | 1.00 | 0.90 | 1,658,909 | 185,765 |
| 23-09-2020 | 99.00 | 110.50 | 98.75 | 110.50 | 11.50 | 11.62 | 2,637,337 | 278,071 |
| 22-09-2020 | 99.75 | 101.00 | 97.25 | 99.00 | -1.00 | -1.00 | 1,910,563 | 188,048 |
| 21-09-2020 | 103.50 | 104.00 | 99.75 | 100.00 | -3.00 | -2.91 | 596,064 | 60,459 |
| 18-09-2020 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 |
| 17-09-2020 | 106.00 | 106.00 | 103.00 | 103.50 | -2.00 | -1.90 | 568,135 | 59,284 |
| 16-09-2020 | 103.00 | 106.00 | 102.50 | 105.50 | 2.00 | 1.93 | 905,646 | 94,540 |
| 15-09-2020 | 103.00 | 104.00 | 101.50 | 103.50 | 0.00 | 0.00 | 545,593 | 56,116 |
| 14-09-2020 | 102.00 | 105.50 | 102.00 | 103.50 | 1.00 | 0.98 | 603,925 | 62,802 |
| 11-09-2020 | 102.00 | 103.50 | 101.50 | 102.50 | 0.00 | 0.00 | 195,708 | 20,063 |
| 10-09-2020 | 104.50 | 106.00 | 101.50 | 102.50 | -2.00 | -1.91 | 290,409 | 29,970 |
| 09-09-2020 | 101.00 | 104.50 | 100.00 | 104.50 | 1.00 | 0.97 | 392,823 | 40,301 |
| 08-09-2020 | 104.00 | 105.00 | 101.00 | 103.50 | -2.00 | -1.90 | 559,976 | 57,904 |
| 03-09-2020 | 107.50 | 107.50 | 104.00 | 105.50 | -0.50 | -0.47 | 436,376 | 46,079 |
| 02-09-2020 | 104.50 | 106.00 | 103.00 | 106.00 | 2.00 | 1.92 | 370,503 | 38,794 |
| 01-09-2020 | 107.00 | 108.00 | 102.00 | 104.00 | -3.00 | -2.80 | 894,040 | 93,059 |
| 31-08-2020 | 107.50 | 109.00 | 106.00 | 107.00 | 0.00 | 0.00 | 797,441 | 85,878 |
| 28-08-2020 | 107.00 | 109.50 | 106.00 | 107.00 | 0.00 | 0.00 | 976,068 | 105,187 |
| 27-08-2020 | 102.00 | 108.00 | 102.00 | 107.00 | 6.00 | 5.94 | 2,064,800 | 218,465 |
| 26-08-2020 | 97.25 | 101.50 | 96.75 | 101.00 | 3.75 | 3.86 | 947,536 | 93,763 |
| 25-08-2020 | 98.50 | 99.25 | 97.25 | 97.25 | -0.75 | -0.77 | 341,302 | 33,392 |
| 24-08-2020 | 97.25 | 98.00 | 96.50 | 98.00 | 1.25 | 1.29 | 312,464 | 30,341 |
| 21-08-2020 | 98.00 | 98.50 | 96.75 | 96.75 | -0.75 | -0.77 | 390,933 | 38,082 |
| 20-08-2020 | 96.75 | 98.75 | 96.75 | 97.50 | 0.50 | 0.52 | 958,328 | 93,876 |
| 19-08-2020 | 101.50 | 102.00 | 96.75 | 97.00 | -3.50 | -3.48 | 719,387 | 70,873 |
| 18-08-2020 | 101.00 | 102.00 | 100.50 | 100.50 | 0.75 | 0.75 | 595,085 | 60,149 |
| 17-08-2020 | 97.00 | 100.50 | 97.00 | 99.75 | 3.50 | 3.64 | 1,072,963 | 106,131 |
| 14-08-2020 | 99.50 | 99.75 | 96.25 | 96.25 | -3.50 | -3.51 | 1,102,045 | 107,266 |
| 13-08-2020 | 100.00 | 102.00 | 99.25 | 99.75 | 1.50 | 1.53 | 977,497 | 98,242 |
| 11-08-2020 | 97.25 | 99.25 | 96.25 | 98.25 | 1.50 | 1.55 | 1,011,215 | 99,191 |
| 10-08-2020 | 98.75 | 99.25 | 95.75 | 96.75 | -2.25 | -2.27 | 555,373 | 53,777 |
| 07-08-2020 | 100.00 | 101.00 | 98.50 | 99.00 | -0.75 | -0.75 | 610,656 | 60,581 |
| 06-08-2020 | 99.25 | 103.00 | 99.25 | 99.75 | 0.50 | 0.50 | 714,950 | 72,031 |
| 05-08-2020 | 104.50 | 104.50 | 98.50 | 99.25 | -4.75 | -4.57 | 1,231,671 | 122,997 |
| 04-08-2020 | 105.50 | 106.00 | 104.00 | 104.00 | -0.50 | -0.48 | 451,609 | 47,335 |
| 03-08-2020 | 108.50 | 109.00 | 104.00 | 104.50 | -3.50 | -3.24 | 381,264 | 40,361 |
| 31-07-2020 | 107.00 | 109.00 | 106.50 | 108.00 | 1.00 | 0.93 | 273,639 | 29,398 |
| 30-07-2020 | 111.50 | 111.50 | 107.00 | 107.00 | -5.00 | -4.46 | 1,105,379 | 120,061 |
| 29-07-2020 | 109.50 | 112.50 | 109.00 | 112.00 | -0.50 | -0.44 | 789,651 | 87,987 |
| 24-07-2020 | 114.00 | 115.00 | 111.50 | 112.50 | -3.00 | -2.60 | 1,027,909 | 116,218 |
| 23-07-2020 | 112.50 | 117.00 | 111.50 | 115.50 | 4.00 | 3.59 | 1,064,996 | 122,247 |
| 22-07-2020 | 113.50 | 114.50 | 111.50 | 111.50 | -2.00 | -1.76 | 527,463 | 59,321 |
| 21-07-2020 | 112.50 | 114.00 | 112.00 | 113.50 | 1.50 | 1.34 | 431,653 | 48,686 |
| 20-07-2020 | 112.00 | 115.50 | 110.50 | 112.00 | 0.00 | 0.00 | 973,797 | 109,600 |
| 17-07-2020 | 113.00 | 114.00 | 111.50 | 112.00 | -1.00 | -0.88 | 887,823 | 100,235 |
แสดง ราคาหุ้น AEONTS ย้อนหลัง บริษัท อิออน ธนสินทรัพย์ (ไทยแลนด์) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
