-->

AH 17 ( 0.00 0.00% )

บริษัท อาปิโก ไฮเทค จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ AH “ ย้อนหลัง

แสดง ราคาหุ้น “ AH “ ย้อนหลัง
บริษัท อาปิโก ไฮเทค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-201917.5017.6017.4017.40 0.00 0.00166,9822,916
16-08-201917.6017.6017.1017.40 0.00 0.00360,1006,223
15-08-201917.6017.7017.4017.40 -0.40 -2.25946,60016,531
14-08-201917.9018.1017.6017.80 -0.10 -0.56257,3384,609
13-08-201918.1018.2017.7017.90 -0.50 -2.72461,3118,292
09-08-201918.4018.4018.3018.40 0.10 0.55397,5577,278
08-08-201918.4018.5018.0018.30 -0.10 -0.54370,6806,772
07-08-201918.5018.5018.2018.40 0.00 0.00246,3004,513
06-08-201918.2018.4018.0018.40 0.00 0.00711,30412,984
05-08-201918.3018.6018.2018.40 -0.10 -0.54167,1103,068
02-08-201918.5018.6018.3018.50 -0.10 -0.54422,4537,805
01-08-201918.7018.7018.5018.60 -0.10 -0.53209,6013,899
31-07-201918.8018.8018.6018.70 -0.10 -0.5391,4161,712
30-07-201919.0019.0018.6018.80 -0.10 -0.53346,8046,523
26-07-201919.1019.3018.8018.90 -0.20 -1.05442,0248,415
25-07-201919.1019.3018.9019.10 0.10 0.53498,4009,523
24-07-201918.6019.1018.5019.00 0.50 2.701,213,22522,980
23-07-201918.6018.7018.5018.50 -0.10 -0.54300,2005,578
22-07-201918.6018.7018.5018.60 0.00 0.00565,80010,524
19-07-201918.7018.9018.6018.60 -0.10 -0.53285,0285,331
18-07-201918.8018.8018.6018.70 0.10 0.54175,4003,268
17-07-201918.6018.7018.5018.60 0.00 0.00320,1015,960
15-07-201918.7018.8018.5018.60 -0.10 -0.53194,7443,632
12-07-201919.1019.1018.3018.70 -0.40 -2.091,283,31423,874
11-07-201919.1019.2018.9019.10 0.20 1.06327,1046,227
10-07-201918.8019.0018.8018.90 0.10 0.53199,6013,776
09-07-201919.1019.1018.5018.80 -0.40 -2.08938,63117,657
08-07-201919.5019.5019.1019.20 -0.20 -1.03446,7318,576
05-07-201919.6019.7019.3019.40 -0.20 -1.02385,0627,495
04-07-201919.6020.0019.3019.60 0.00 0.00946,21818,656
03-07-201919.3019.6019.3019.60 0.20 1.03181,0163,518
02-07-201919.7019.8019.3019.40 -0.20 -1.02545,60510,659
01-07-201919.5020.3019.5019.60 0.30 1.551,838,15036,520
28-06-201919.4019.5019.3019.30 -0.10 -0.52102,6011,988
27-06-201919.6019.6019.3019.40 0.00 0.00158,6543,077
26-06-201919.4019.5019.2019.40 0.00 0.00176,4003,419
25-06-201919.4019.5019.3019.40 0.00 0.00157,9203,068
24-06-201919.4019.4019.3019.40 0.00 0.0072,8031,410
21-06-201919.3019.4019.2019.40 0.00 0.00256,4004,952
20-06-201919.5019.6019.3019.40 -0.10 -0.51177,7003,456
19-06-201919.6019.8019.3019.50 0.20 1.04577,71011,330
18-06-201919.1019.4019.0019.30 0.20 1.05219,0044,195
17-06-201919.2019.2019.0019.10 -0.10 -0.52258,7004,944
14-06-201919.3019.4019.2019.20 -0.10 -0.52147,6112,847
13-06-201919.6019.6019.3019.30 -0.30 -1.53409,0067,921
12-06-201919.5019.6019.4019.60 0.10 0.51365,5207,130
11-06-201919.5019.7019.4019.50 0.00 0.00740,13514,482
10-06-201919.1019.7019.1019.50 0.50 2.63728,65014,177
07-06-201919.2019.2018.8019.00 0.00 0.00215,1024,081
06-06-201918.7019.1018.6019.00 0.30 1.60408,0007,722
05-06-201918.8019.1018.7018.70 0.00 0.00464,9038,769
04-06-201918.6018.8018.6018.70 0.00 0.00288,8305,407
31-05-201918.8018.9018.5018.70 -0.10 -0.53388,1007,247
30-05-201918.7018.9018.5018.80 0.10 0.53408,3087,651
29-05-201918.6018.9018.5018.70 0.10 0.54377,4007,063
28-05-201918.3018.6018.1018.60 0.30 1.64538,2009,909
27-05-201917.9018.3017.9018.30 0.30 1.67328,8335,980
24-05-201917.7018.1017.6018.00 0.20 1.12444,5007,930
23-05-201917.6018.3017.5017.80 0.20 1.14817,30014,620
22-05-201917.4017.7017.3017.60 0.10 0.57407,2007,159
21-05-201918.3018.4017.4017.50 -0.90 -4.892,499,99844,374
17-05-201918.9018.9018.4018.40 -0.30 -1.60840,20615,593
16-05-201918.7018.9018.3018.70 0.00 0.00962,40017,878
15-05-201918.6018.9018.6018.70 -0.40 -2.091,176,30022,094
14-05-201919.5019.7018.9019.10 -0.60 -3.051,530,56629,398
13-05-201919.8020.0019.6019.70 -0.10 -0.51440,3208,743
10-05-201920.3020.3019.6019.80 -0.40 -1.98806,98016,058
09-05-201920.1020.3020.0020.20 0.20 1.00350,6007,075
08-05-201920.7020.7020.0020.00 -0.80 -3.851,419,64528,747
07-05-201920.7020.9020.6020.80 -0.20 -0.95732,71115,211
06-05-201920.7021.2020.6021.00 0.30 1.451,699,70535,687
03-05-201920.7021.2020.6021.00 0.30 1.451,699,70535,687
02-05-201920.4020.7020.3020.70 0.40 1.971,068,61021,958
30-04-201920.3020.3020.1020.30 0.20 1.00490,2609,934
29-04-201920.1020.2020.0020.10 0.00 0.00421,4038,477
26-04-201920.0020.3020.0020.10 0.10 0.50618,80812,477
25-04-201919.9020.1019.9020.00 0.10 0.50365,9007,316
24-04-201920.1020.1019.8019.90 -0.10 -0.50528,41010,533
23-04-201920.0020.1019.9020.00 0.00 0.00410,8038,220
22-04-201920.3020.4019.9020.00 -0.20 -0.99536,93310,778
19-04-201920.0020.2020.0020.20 0.20 1.00155,4003,126
18-04-201920.4020.5020.0020.00 -0.40 -1.961,389,40128,056
17-04-201919.8020.5019.8020.40 0.60 3.031,146,44723,139
12-04-201919.8019.8019.6019.80 0.00 0.00274,8005,414
11-04-201919.8019.9019.7019.80 0.00 0.00234,6654,645
10-04-201919.7020.1019.7019.80 0.00 0.00613,32512,176
09-04-201919.7019.9019.7019.80 0.10 0.51255,2005,053
05-04-201919.9019.9019.6019.70 0.00 0.00366,9037,229
04-04-201920.1020.2019.7019.70 -0.40 -1.99807,32516,038
03-04-201920.3020.4020.0020.10 -0.20 -0.99923,20018,621
02-04-201919.5020.3019.5020.30 0.90 4.641,878,00137,609
01-04-201919.6019.7019.3019.40 -0.10 -0.51680,15213,261
29-03-201919.2019.8019.2019.50 0.30 1.561,261,36024,693
28-03-201919.0019.3019.0019.20 0.20 1.05540,11210,331
27-03-201918.9019.3018.9019.00 0.10 0.53393,9007,510
26-03-201918.9019.0018.7018.90 0.00 0.00531,40110,017
25-03-201918.9018.9018.6018.90 0.00 0.00748,55014,037
22-03-201919.0019.2018.9018.90 -0.10 -0.53920,30017,506
21-03-201918.9019.1018.8019.00 0.20 1.06490,7009,292
20-03-201919.3019.3018.8018.80 -0.40 -2.081,165,65122,158
19-03-201918.8019.4018.8019.20 0.30 1.591,139,80021,845
18-03-201920.1020.2018.9018.90 -1.20 -5.973,050,01158,920
15-03-201920.1020.3020.1020.10 0.00 0.00578,22811,658
14-03-201919.7020.3019.7020.10 -0.20 -0.991,744,62534,807
13-03-201920.5020.6019.9020.30 -0.20 -0.982,586,20352,294
12-03-201921.6021.8020.3020.50 -1.00 -4.652,511,32852,421
11-03-201922.3022.3021.5021.50 -0.70 -3.15724,68415,791
08-03-201922.1022.3021.7022.20 0.00 0.001,164,88125,700
07-03-201922.5022.8022.0022.20 -0.10 -0.451,175,00026,138
06-03-201923.0023.1022.3022.30 -0.60 -2.62898,60020,369
05-03-201922.4023.0022.4022.90 0.50 2.23991,41922,518
04-03-201923.0023.0022.4022.40 -0.80 -3.451,688,11338,119
01-03-201924.5025.0023.1023.20 -1.10 -4.533,158,32675,751
28-02-201924.1024.4023.9024.30 0.00 0.00843,74620,399
27-02-201924.2024.6023.7024.30 0.30 1.251,150,50027,917
26-02-201924.4024.5023.9024.00 -0.40 -1.641,127,40627,211
25-02-201924.1024.8024.0024.40 0.40 1.672,019,32049,479
22-02-201923.6024.1023.6024.00 0.30 1.27930,60022,221
21-02-201923.9024.0023.6023.70 -0.20 -0.84420,1009,998
20-02-201923.5024.1023.4023.90 0.40 1.701,106,02326,377
18-02-201923.8023.9023.5023.50 -0.20 -0.84770,70118,219
15-02-201924.0024.4023.6023.70 -0.50 -2.071,545,42836,981
14-02-201923.6024.4023.5024.20 0.60 2.544,577,872110,430
13-02-201923.3023.8022.9023.60 0.40 1.721,801,40442,286
12-02-201922.5023.4022.4023.20 0.90 4.042,348,90553,877
11-02-201922.9022.9022.2022.30 -0.50 -2.191,229,60027,501
08-02-201922.5022.9022.3022.80 -0.10 -0.441,077,19324,382
07-02-201923.1023.7022.7022.90 -0.30 -1.291,507,86134,881
06-02-201923.6023.7023.1023.20 -0.40 -1.691,068,20424,888
05-02-201924.3024.4023.0023.60 -0.60 -2.481,892,46244,639
04-02-201923.1024.3023.1024.20 1.30 5.682,266,68854,075
01-02-201922.4022.9022.3022.90 0.70 3.151,309,50829,668
31-01-201921.6022.6021.6022.20 0.60 2.782,050,33045,509
30-01-201921.9022.2021.5021.60 0.00 0.001,787,78439,076
29-01-201921.4021.7021.3021.60 0.30 1.41920,89619,793
28-01-201920.4021.8020.4021.30 1.10 5.452,093,79044,403
25-01-201920.1020.3020.0020.20 0.20 1.00636,00012,845
24-01-201920.2020.6020.0020.00 -0.10 -0.501,304,52126,422
23-01-201919.3020.4019.3020.10 0.70 3.612,098,49441,779
22-01-201919.1019.4018.9019.40 0.30 1.57444,4068,526
21-01-201919.0019.2019.0019.10 0.20 1.06561,00110,712
18-01-201919.1019.1018.9018.90 -0.10 -0.53154,3522,939
17-01-201918.7019.1018.7019.00 0.30 1.60484,3019,176
16-01-201918.9019.1018.5018.70 -0.20 -1.061,238,00023,193
15-01-201919.4019.5018.8018.90 -0.50 -2.581,584,90230,073
14-01-201919.6019.6019.1019.40 -0.10 -0.51390,8017,577
11-01-201919.2019.6019.2019.50 0.40 2.09706,80613,694
10-01-201919.1019.3019.0019.10 0.00 0.00572,29910,932
09-01-201919.5019.7019.4019.50 0.20 1.04501,4009,796
08-01-201919.0019.4018.9019.30 0.40 2.121,116,74421,361
07-01-201918.5019.1018.5018.90 0.60 3.281,844,64134,812
04-01-201918.3018.6018.1018.30 -0.10 -0.541,066,60119,554
03-01-201918.4018.7018.3018.40 -0.10 -0.54861,12515,933
02-01-201919.1019.1018.4018.50 -0.50 -2.63948,66717,644
28-12-201818.5019.1018.3019.00 0.40 2.151,139,60021,297
27-12-201819.1019.3018.5018.60 -0.20 -1.06811,03315,299
26-12-201819.0019.1018.6018.80 -0.20 -1.05478,3008,999
25-12-201819.9019.9019.0019.00 -1.10 -5.471,661,38131,964
24-12-201820.8020.8020.0020.10 -0.70 -3.37708,73114,342
21-12-201820.9021.1020.8020.80 -0.20 -0.952,695,30056,454
20-12-201821.2021.3020.7021.00 -0.20 -0.94842,60117,570
19-12-201820.9021.2020.7021.20 0.30 1.441,041,71121,821
18-12-201820.3021.0020.2020.90 0.60 2.961,910,01339,383
17-12-201820.0020.3019.7020.30 0.30 1.50884,10317,686
14-12-201820.2020.4019.2020.00 -0.20 -0.993,178,21462,868
13-12-201820.6020.8020.2020.20 -0.30 -1.46962,51519,672
12-12-201820.8021.0020.4020.50 -0.10 -0.491,225,88525,340
11-12-201821.2021.3020.5020.60 -0.60 -2.831,607,85233,454
07-12-201821.4021.6021.2021.20 -0.20 -0.93916,70019,564
06-12-201821.6021.7021.3021.40 -0.50 -2.281,352,90029,083
04-12-201821.7022.1021.6021.90 0.30 1.391,200,26126,163
03-12-201822.2022.4021.5021.60 -0.20 -0.921,742,08838,007
30-11-201821.7022.2021.5021.80 0.10 0.461,816,11239,666
29-11-201822.6022.7021.7021.70 -0.80 -3.561,563,66134,721
28-11-201822.9023.2022.3022.50 -0.30 -1.321,550,11035,227
27-11-201822.1022.8021.9022.80 0.70 3.171,037,20123,149
26-11-201821.2022.2021.2022.10 0.90 4.251,282,73127,866
23-11-201820.3021.2020.3021.20 1.20 6.002,872,20059,245
22-11-201821.2021.3020.0020.00 -1.10 -5.213,436,60670,003
21-11-201821.0021.5020.9021.10 0.10 0.482,786,51059,036
20-11-201821.7021.7020.6021.00 -0.60 -2.781,145,34024,376

แสดง ราคาหุ้น “ AH “ ย้อนหลัง บริษัท อาปิโก ไฮเทค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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