-->

AF 1 ( 0.00 0.00% )

บริษัท ไอร่า แฟคตอริ่ง จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ AF “ ย้อนหลัง

แสดง ราคาหุ้น “ AF “ ย้อนหลัง
บริษัท ไอร่า แฟคตอริ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20190.680.680.660.68 0.00 0.0021,20014
16-08-20190.680.680.650.68 0.00 0.00126,90084
15-08-20190.690.690.660.68 -0.01 -1.4522,60015
14-08-20190.670.690.660.69 0.02 2.9925,20017
13-08-20190.690.690.660.67 -0.02 -2.90110,70074
09-08-20190.690.690.670.69 0.00 0.0017,80012
08-08-20190.680.690.670.69 0.01 1.4736,60025
07-08-20190.680.680.670.68 0.00 0.0026,90018
06-08-20190.690.690.670.68 -0.01 -1.4557,20039
05-08-20190.690.690.670.69 0.01 1.4742,10029
02-08-20190.680.680.670.68 0.00 0.0015,90011
01-08-20190.670.680.670.68 0.00 0.0023,00016
31-07-20190.680.680.670.68 0.00 0.0077,20052
30-07-20190.680.680.670.68 0.00 0.0031,70021
26-07-20190.680.680.670.68 0.00 0.0066,30045
25-07-20190.690.690.670.68 0.00 0.0035,80024
24-07-20190.680.680.670.68 0.00 0.0029,70020
23-07-20190.690.690.670.68 -0.01 -1.4557,30039
22-07-20190.690.690.670.69 0.00 0.0037,60026
19-07-20190.690.690.670.69 0.00 0.0049,20033
18-07-20190.690.690.690.69 0.02 2.991000
17-07-20190.690.690.670.67 -0.02 -2.9033,80023
15-07-20190.680.690.670.69 0.01 1.4710,9007
12-07-20190.700.700.670.68 0.00 0.0015,80011
11-07-20190.680.680.630.68 0.00 0.00348,006230
10-07-20190.680.680.680.68 0.00 0.0050,00034
09-07-20190.690.690.680.68 -0.01 -1.4597,50166
08-07-20190.680.690.670.69 0.01 1.47180,601121
05-07-20190.680.680.680.68 0.01 1.4930,40021
04-07-20190.690.690.670.67 -0.02 -2.9028,00019
03-07-20190.690.690.670.69 0.00 0.0050,20034
02-07-20190.700.700.680.69 -0.01 -1.4338,00126
01-07-20190.700.700.680.70 0.00 0.00140,20097
28-06-20190.700.700.680.70 0.00 0.002,6002
27-06-20190.700.700.680.70 0.00 0.0040,00028
26-06-20190.700.700.680.70 0.02 2.9475,60052
25-06-20190.700.700.680.68 -0.02 -2.8632,40022
24-06-20190.710.710.680.70 0.00 0.0027,20019
21-06-20190.680.700.680.70 0.02 2.9431,40021
20-06-20190.690.720.680.68 -0.01 -1.4569,20049
19-06-20190.690.700.690.69 0.00 0.0024,80017
18-06-20190.720.730.690.69 -0.01 -1.4332,30223
17-06-20190.700.720.700.70 0.00 0.001,8001
14-06-20190.720.720.690.70 0.01 1.454,5013
13-06-20190.710.710.690.69 0.00 0.0042,30129
12-06-20190.700.720.690.69 0.01 1.4759,20041
11-06-20190.680.680.680.68 0.00 0.0040,00027
10-06-20190.700.710.680.68 -0.02 -2.86129,60089
07-06-20190.700.700.700.70 0.02 2.9413,90010
06-06-20190.710.710.680.68 -0.02 -2.862,9002
05-06-20190.670.710.670.70 0.03 4.4886,20060
04-06-20190.690.690.670.67 0.00 0.0023,90216
31-05-20190.680.680.670.67 -0.01 -1.4730,60021
30-05-20190.660.680.660.68 0.01 1.493000
29-05-20190.670.680.670.67 0.00 0.0015,50010
28-05-20190.690.690.670.67 0.00 0.0077,10052
27-05-20190.670.700.670.67 0.00 0.0030,40021
24-05-20190.690.700.670.67 0.00 0.0048,20032
23-05-20190.680.680.670.67 -0.01 -1.47318,600217
22-05-20190.670.680.670.68 0.03 4.6298,10067
21-05-20190.650.650.650.65 0.00 0.0021,10014
17-05-20190.670.670.640.65 -0.01 -1.52107,10070
16-05-20190.660.660.650.66 0.00 0.0088,00057
15-05-20190.650.660.650.66 0.00 0.0048,70032
14-05-20190.670.670.660.66 -0.03 -4.3553,60036
13-05-20190.690.690.690.69 0.00 0.005,3004
10-05-20190.650.690.650.69 0.03 4.5510,1007
09-05-20190.660.660.660.66 -0.02 -2.942,3012
08-05-20190.680.680.650.68 0.02 3.0321,00014
07-05-20190.650.690.650.66 -0.04 -5.7127,20018
06-05-20190.700.700.700.70 0.03 4.481,8001
03-05-20190.700.700.700.70 0.03 4.481,8001
02-05-20190.670.670.670.67 0.00 0.003,0002
30-04-20190.690.690.670.67 -0.03 -4.296,3004
29-04-20190.660.700.660.70 0.04 6.067000
26-04-20190.000.000.000.00 0.00 0.0000
25-04-20190.660.660.660.66 0.00 0.002,0001
24-04-20190.670.690.660.66 -0.03 -4.3513,7009
23-04-20190.660.690.660.69 0.01 1.4729,40020
22-04-20190.670.690.650.68 0.02 3.0338,30025
19-04-20190.660.660.660.66 0.00 0.005000
18-04-20190.660.680.650.66 0.00 0.007,7005
17-04-20190.690.690.660.66 -0.02 -2.946,6004
12-04-20190.700.700.650.68 -0.02 -2.8638,50125
11-04-20190.700.700.700.70 -0.01 -1.413,8003
10-04-20190.710.720.710.71 0.05 7.5823,80017
09-04-20190.690.700.660.66 -0.04 -5.718,4006
05-04-20190.680.750.680.70 0.03 4.482,8002
04-04-20190.640.670.640.67 -0.01 -1.474000
03-04-20190.650.680.650.68 0.03 4.625,1003
02-04-20190.650.650.650.65 -0.01 -1.522000
01-04-20190.630.660.630.66 0.00 0.007,3005
29-03-20190.660.660.660.66 -0.03 -4.351000
28-03-20190.000.000.000.00 0.00 0.0000
27-03-20190.690.690.690.69 0.03 4.553,9003
26-03-20190.650.660.650.66 0.01 1.542000
25-03-20190.630.650.630.65 -0.03 -4.419,2016
22-03-20190.000.000.000.00 0.00 0.0000
21-03-20190.680.680.680.68 0.00 0.0010,0847
20-03-20190.650.730.650.68 0.01 1.4921,40014
19-03-20190.670.670.670.67 -0.02 -2.906,4004
18-03-20190.690.690.690.69 0.00 0.002000
15-03-20190.690.690.690.69 0.03 4.553000
14-03-20190.660.660.660.66 -0.03 -4.351,0001
13-03-20190.650.690.650.69 0.00 0.001,2001
12-03-20190.000.000.000.00 0.00 0.0000
11-03-20190.690.690.690.69 0.00 0.0010,0007
08-03-20190.660.690.650.69 0.03 4.5515,50010
07-03-20190.670.670.660.66 -0.03 -4.3526,20017
06-03-20190.660.690.650.69 0.03 4.553,3002
05-03-20190.650.680.640.66 -0.03 -4.35103,30067
04-03-20190.690.690.690.69 0.00 0.004000
01-03-20190.650.690.630.69 0.04 6.1541,14127
28-02-20190.690.690.650.65 -0.04 -5.80150,300101
27-02-20190.700.710.690.69 -0.04 -5.48102,40071
26-02-20190.730.740.700.73 -0.02 -2.673,4002
25-02-20190.740.750.740.75 0.04 5.636000
22-02-20190.690.720.690.71 0.01 1.4393,20066
21-02-20190.700.700.700.70 -0.01 -1.411000
20-02-20190.830.830.710.71 0.02 2.90168,001137
18-02-20190.710.710.690.69 -0.02 -2.8213,5009
15-02-20190.700.760.700.71 0.01 1.43423,801309
14-02-20190.000.000.000.00 0.00 0.0000
13-02-20190.690.700.690.70 0.00 0.005,1004
12-02-20190.660.700.660.70 0.04 6.0610,6007
11-02-20190.680.680.640.66 -0.02 -2.944,9003
08-02-20190.690.730.680.68 -0.01 -1.45400,800284
07-02-20190.700.700.660.69 0.04 6.156,1004
06-02-20190.680.680.650.65 -0.03 -4.4111,0007
05-02-20190.690.690.680.68 -0.01 -1.452,2002
04-02-20190.690.690.640.69 0.00 0.009,1006
01-02-20190.690.700.690.69 0.00 0.0044,50031
31-01-20190.640.720.640.69 0.05 7.8127,80019
30-01-20190.640.680.640.64 0.01 1.5915,10010
29-01-20190.670.670.630.63 -0.04 -5.9722,80015
28-01-20190.680.690.660.67 -0.01 -1.4725,50017
25-01-20190.650.680.640.68 0.05 7.9422,20014
24-01-20190.680.680.630.63 0.00 0.00265,800168
23-01-20190.620.630.620.63 0.01 1.614,5003
22-01-20190.620.630.620.62 0.01 1.6422,20014
21-01-20190.630.630.610.61 -0.01 -1.6133,00020
18-01-20190.630.630.630.63 0.01 1.611000
17-01-20190.640.640.620.62 0.00 0.009,6006
16-01-20190.630.630.610.62 0.00 0.0025,70016
15-01-20190.640.640.610.62 -0.01 -1.5954,00034
14-01-20190.640.640.630.63 -0.01 -1.5611,8007
11-01-20190.640.650.640.64 0.00 0.00109,70071
10-01-20190.640.650.620.64 0.00 0.0013,8019
09-01-20190.640.650.640.64 0.02 3.2325,70016
08-01-20190.620.620.620.62 0.01 1.644,9023
07-01-20190.640.640.610.61 -0.03 -4.6923,90015
04-01-20190.630.640.610.64 0.01 1.5940,40025
03-01-20190.650.650.620.63 0.00 0.0028,80018
02-01-20190.660.660.630.63 -0.02 -3.0840,40026
28-12-20180.670.680.640.65 -0.03 -4.41216,300142
27-12-20180.690.690.680.68 -0.02 -2.8664,90044
26-12-20180.700.700.670.70 0.00 0.0044,50031
25-12-20180.730.730.680.70 -0.05 -6.67128,50091
24-12-20180.720.750.720.75 0.03 4.17361,400264
21-12-20180.710.720.710.72 0.01 1.4111,8008
20-12-20180.710.720.700.71 0.00 0.00196,600140
19-12-20180.700.710.690.71 0.01 1.4339,80028
18-12-20180.710.710.700.70 -0.01 -1.4131,90022
17-12-20180.710.720.710.71 0.01 1.435,1004
14-12-20180.730.730.700.70 -0.03 -4.1111,4008
13-12-20180.700.740.700.73 0.05 7.3517,90013
12-12-20180.690.690.670.68 0.00 0.0033,00022
11-12-20180.690.700.680.68 0.00 0.0019,00013
07-12-20180.690.700.680.68 -0.01 -1.456,7005
06-12-20180.700.700.690.69 -0.01 -1.437,7005
04-12-20180.710.710.690.70 0.00 0.0019,90014
03-12-20180.720.720.700.70 0.00 0.0023,80017
30-11-20180.710.710.680.70 0.00 0.0020,50014
29-11-20180.730.730.700.70 -0.01 -1.416,0004
28-11-20180.720.720.710.71 -0.01 -1.399,2007
27-11-20180.730.730.720.72 0.00 0.0012,8009
26-11-20180.720.730.720.72 0.00 0.0019,10014
23-11-20180.720.730.720.72 0.00 0.0016,00012
22-11-20180.720.740.720.72 0.00 0.00218,201157
21-11-20180.740.740.720.72 0.00 0.0051,60037
20-11-20180.730.730.720.72 0.00 0.0030,60022

แสดง ราคาหุ้น “ AF “ ย้อนหลัง บริษัท ไอร่า แฟคตอริ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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