AFC 11 ( 0.60 5.77% )

บริษัท เอเซียไฟเบอร์ จำกัด (มหาชน)
Status : อัพเดท 29 พฤศจิกายน 2564

ราคาหุ้น AFC ย้อนหลัง

แสดง ราคาหุ้น “ AFC “ ย้อนหลัง
บริษัท เอเซียไฟเบอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-11-202110.8012.0010.7011.00 0.60 5.774,80854
26-11-202110.9010.9010.4010.40 -0.40 -3.702,01621
25-11-202111.0011.0010.7010.80 -0.50 -4.423,80541
24-11-202111.3011.3011.3011.30 0.00 0.006007
23-11-202110.9011.3010.8011.30 0.60 5.611,89121
22-11-202111.2011.3010.7010.70 -0.50 -4.4617,602192
19-11-202111.7011.8011.2011.20 -0.10 -0.883,00034
18-11-202111.2012.3011.2011.30 0.20 1.809,866113
17-11-202111.0011.2011.0011.10 0.10 0.912,12724
16-11-202111.8011.8011.0011.00 -0.80 -6.7812,346138
15-11-202111.6012.3011.2011.80 -0.10 -0.8412,649146
12-11-202112.1012.1011.9011.90 -0.10 -0.831,70920
11-11-202112.4012.4012.0012.00 -0.20 -1.648,509103
10-11-202112.3012.4012.2012.20 0.00 0.004,60156
09-11-202112.1012.2012.0012.20 0.20 1.677,40090
08-11-202112.2012.2011.9012.00 0.00 0.0090011
05-11-202112.2012.2011.9012.00 -0.10 -0.831,60019
04-11-202112.2012.2012.1012.10 -0.10 -0.822002
03-11-202111.9012.2011.9012.20 0.00 0.001,90923
03-11-202111.9012.2011.9012.20 0.00 0.001,90923
02-11-202112.2012.3011.9012.20 0.00 0.001,50718
02-11-202112.2012.3011.9012.20 0.00 0.001,50718
01-11-202112.0012.2012.0012.20 0.10 0.832032
29-10-202112.2012.3012.1012.10 -0.10 -0.824005
28-10-202112.0012.3012.0012.20 -0.10 -0.812,00224
27-10-202112.4012.4012.0012.30 0.00 0.009,205111
26-10-202112.2012.4012.0012.30 0.10 0.8220,001245
25-10-202112.0012.2012.0012.20 0.10 0.836,40077
21-10-202112.2012.2011.9012.10 0.00 0.002,71733
20-10-202112.2012.4011.9012.10 0.10 0.833,20839
19-10-202112.4012.4012.0012.00 -0.10 -0.835,80171
18-10-202112.4012.5012.0012.10 0.10 0.834,58656
15-10-202112.5012.5011.8012.00 -0.10 -0.833,50742
14-10-202112.2012.3011.7012.10 -0.10 -0.824,40053
13-10-202112.5012.5010.0012.20 0.00 0.0011,457121
12-10-202112.5012.5010.0012.20 0.00 0.0011,457121
11-10-202112.3012.6012.1012.20 0.00 0.003,01037
08-10-202112.4012.5011.8012.20 -0.10 -0.813,90047
07-10-202112.3012.4012.0012.30 0.40 3.368,10098
06-10-202111.9012.3011.9011.90 0.00 0.002,00024
05-10-202112.5012.5011.9011.90 -0.40 -3.252,80134
04-10-202112.6013.5011.7012.30 0.20 1.6531,006379
01-10-202112.1012.3012.0012.10 0.00 0.0030,402372
30-09-202111.8012.4011.8012.10 0.10 0.8380,458969
29-09-202112.0012.3012.0012.00 0.00 0.0052,900635
28-09-202111.4012.5011.4012.00 0.00 0.00235,2772,895
27-09-202112.1012.1011.7012.00 -0.10 -0.838,800105
23-09-202112.2012.3011.7012.10 0.00 0.0015,276181
22-09-202112.3012.3011.9012.10 0.20 1.684,61455
21-09-202112.1012.3011.9011.90 0.00 0.001,50618
20-09-202112.3012.4011.9011.90 -0.30 -2.4614,407173
17-09-202112.0012.3011.9012.20 0.00 0.0011,601139
16-09-202112.0012.5011.9012.20 0.00 0.0010,714129
15-09-202112.2012.2011.8012.20 0.10 0.8311,326136
14-09-202112.4012.4012.1012.10 -0.10 -0.8213,122160
13-09-202112.3012.3011.7012.20 -0.10 -0.8156,403671
10-09-202112.6012.6011.8012.30 -0.20 -1.6088,8001,078
09-09-202113.1013.6012.5012.50 -0.70 -5.30163,3902,147
08-09-202113.0014.0012.9013.20 0.30 2.33948,37612,950
07-09-202112.3013.0012.2012.90 0.70 5.74272,1893,454
06-09-202111.5012.5011.5012.20 0.60 5.17130,8121,607
03-09-202111.5011.7011.2011.60 0.10 0.87166,9121,927
02-09-202111.7011.7011.3011.50 0.20 1.7766,110754
01-09-202110.8011.9010.8011.30 0.50 4.63179,3232,068
31-08-202110.6011.1010.4010.80 0.30 2.8658,050625
30-08-202110.2010.7010.2010.50 0.10 0.9669,709728
27-08-202111.6011.7010.4010.40 0.10 0.971,349,24115,281
26-08-202110.2010.609.9010.30 0.40 4.0411,072113
25-08-20219.6511.009.159.90 0.10 1.0296,297930
24-08-20219.859.909.609.80 -0.05 -0.5124,600239
23-08-20219.9010.009.259.85 0.20 2.0755,338542
20-08-20219.009.808.859.65 0.65 7.2228,543268
19-08-20219.009.108.759.00 0.35 4.0513,170118
18-08-20218.558.908.558.65 0.10 1.176,10153
17-08-20218.458.558.458.55 0.10 1.182,11318
16-08-20218.408.458.358.45 -0.20 -2.312,30519
13-08-20219.009.008.658.65 -0.30 -3.354,60140
11-08-20219.009.008.958.95 0.00 0.001,80516
10-08-20218.959.058.858.95 0.15 1.709,80188
09-08-20218.808.858.708.80 0.05 0.578,11271
06-08-20218.558.958.558.75 0.00 0.0037,602331
05-08-20218.309.008.308.75 0.35 4.1750,504445
04-08-20218.358.458.308.40 0.00 0.006,98459
03-08-20218.358.408.358.40 0.05 0.604,39537
02-08-20218.358.408.258.35 -0.10 -1.187,70964
30-07-20218.508.508.408.45 -0.05 -0.5911,21394
29-07-20218.608.608.358.50 -0.10 -1.1614,124120
27-07-20218.708.858.558.60 -0.10 -1.153,55131
23-07-20218.658.708.658.70 0.10 1.1614,060122
22-07-20218.508.658.508.60 0.10 1.1820,981181
21-07-20218.508.558.508.50 0.00 0.001,71215
20-07-20218.458.658.458.50 0.00 0.0010,61191
20-07-20218.458.658.458.50 0.00 0.0010,61191
19-07-20218.458.658.458.50 0.05 0.5935,835308
16-07-20218.658.758.458.45 -0.20 -2.3147,357403
15-07-20218.759.058.608.65 -0.15 -1.7073,305635
14-07-20218.958.958.608.80 -0.30 -3.3089,708785
13-07-20219.259.258.909.10 0.15 1.681,40013
12-07-20210.000.000.000.00 0.00 0.00140
09-07-20218.758.958.708.95 0.10 1.139,29082
08-07-20219.459.458.858.85 -0.50 -5.3513,643122
07-07-20219.059.409.059.35 -0.10 -1.063,62033
06-07-20219.409.459.209.45 0.10 1.076,22458
05-07-20219.909.909.359.35 -0.35 -3.618,70082
02-07-202110.2010.209.709.70 -0.50 -4.907,84878
01-07-202110.5010.509.7010.20 0.85 9.09105,2671,078
30-06-20218.909.358.909.35 0.40 4.4730,323278
29-06-20219.059.108.908.95 -0.10 -1.1012,066109
28-06-20218.809.058.759.05 0.10 1.1224,369217
25-06-20218.859.008.808.95 0.15 1.7024,100213
24-06-20218.859.008.758.80 0.00 0.0041,701369
23-06-20219.059.058.808.80 -0.05 -0.5625,150223
22-06-20218.959.008.858.85 -0.15 -1.6712,900115
21-06-20218.709.008.659.00 0.10 1.1288,321769
18-06-20219.659.708.808.90 -0.95 -9.64134,9121,214
17-06-202110.0010.009.409.85 -0.65 -6.19111,6321,103
16-06-202110.3010.5010.2010.50 0.10 0.9614,700153
15-06-202110.2010.5010.0010.40 0.10 0.9733,106336
14-06-202111.0011.0010.2010.30 -0.50 -4.6316,600175
11-06-202110.8010.8010.4010.80 0.20 1.8920,200214
10-06-202111.2011.2010.4010.60 -0.40 -3.6463,608680
09-06-202112.0012.0010.0011.00 -1.00 -8.3374,881824
08-06-202113.3013.4011.9012.00 -1.70 -12.41180,0452,229
07-06-202114.0014.5013.5013.70 0.20 1.48143,1122,000
04-06-202111.7013.5011.7013.50 2.00 17.39905,57810,890
02-06-202110.9011.5010.7011.50 0.50 4.55940,11010,519
01-06-202110.6011.2010.5011.00 0.50 4.7698,5561,073
31-05-202110.3011.0010.3010.50 0.30 2.94103,9161,099
28-05-202110.0010.309.8010.20 0.55 5.7092,492937
27-05-20219.509.959.509.65 0.50 5.46376,6993,653
25-05-20218.2510.308.159.15 1.00 12.27611,9895,720
24-05-20218.008.257.908.15 0.05 0.6227,600224
21-05-20218.258.308.108.10 0.00 0.0019,800161
20-05-20218.108.408.108.10 0.10 1.25103,100850
19-05-20217.808.207.708.00 0.50 6.6799,430794
18-05-20217.507.807.507.50 0.00 0.003102
17-05-20217.507.507.457.50 -0.10 -1.323,70028
14-05-20217.607.657.557.60 -0.30 -3.807,60658
13-05-20217.958.357.107.90 0.25 3.27118,910932
12-05-20217.307.657.307.65 0.35 4.7913,10599
11-05-20217.257.407.207.30 0.05 0.6969,400504
10-05-20217.007.907.007.25 0.25 3.57364,0992,674
07-05-20217.007.006.957.00 0.00 0.003,90027
06-05-20216.857.006.857.00 0.05 0.729,50066
05-05-20216.957.006.656.95 -0.05 -0.7129,501204
30-04-20217.007.006.957.00 0.00 0.0032,610228
29-04-20217.108.457.007.00 -0.05 -0.71808,5866,079
28-04-20216.757.106.757.05 0.35 5.2225,904180
27-04-20216.806.806.706.70 0.10 1.524,20328
26-04-20216.406.606.406.60 0.00 0.0024,700160
23-04-20216.656.756.606.60 -0.05 -0.756,20041
22-04-20216.556.656.556.65 0.05 0.766004
21-04-20216.506.606.506.60 0.10 1.544003
20-04-20216.506.506.506.50 0.05 0.7815,10098
19-04-20216.456.456.456.45 0.10 1.578005
16-04-20216.356.356.306.35 0.00 0.007004
12-04-20216.506.556.306.35 -0.20 -3.0514,50093
09-04-20216.656.656.506.55 0.05 0.771,3009
08-04-20216.806.806.506.50 -0.20 -2.992,20114
07-04-20216.756.756.706.70 -0.05 -0.743,90026
06-04-20216.856.856.756.75 0.05 0.754003
05-04-20216.856.856.756.75 0.05 0.754003
02-04-20216.706.706.706.70 -0.15 -2.192,80119
01-04-20216.606.856.606.85 0.20 3.019,00160
31-03-20216.906.906.656.65 -0.10 -1.482101
30-03-20216.706.956.506.75 0.00 0.0014,00095
29-03-20216.806.806.756.75 -0.05 -0.745,60038
26-03-20216.806.956.756.80 -0.15 -2.167,20649
25-03-20217.157.156.906.95 -0.10 -1.425,20136
24-03-20217.507.506.907.05 -0.45 -6.0076,704543
23-03-20215.907.955.907.50 1.35 21.95511,8933,937
22-03-20216.256.256.156.15 0.00 0.007,70048
19-03-20216.106.705.906.15 0.30 5.1380,039503
19-03-20216.106.705.906.15 0.30 5.1380,039503
18-03-20215.705.855.655.85 0.15 2.631,4008
17-03-20210.000.000.000.00 0.00 0.0000
16-03-20215.705.705.705.70 0.05 0.881001
15-03-20215.655.655.655.65 -0.20 -3.424002
12-03-20215.755.855.755.85 0.10 1.745003
11-03-20215.955.955.755.75 0.10 1.778015
10-03-20215.705.705.555.65 -0.05 -0.881,3007

แสดง ราคาหุ้น AFC ย้อนหลัง บริษัท เอเซียไฟเบอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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