AH 16 ( 0.10 0.65% )

บริษัท อาปิโก ไฮเทค จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ AH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-202015.4015.5015.2015.50 0.10 0.65330,8205,081
21-01-202015.8015.8015.4015.40 -0.20 -1.28244,1013,774
20-01-202015.2015.7015.0015.60 0.30 1.96255,8163,932
17-01-202014.4015.4014.4015.30 0.80 5.52490,5297,310
16-01-202014.6014.6014.4014.50 0.00 0.0088,6591,287
15-01-202014.5014.6014.3014.50 -0.10 -0.68116,6501,687
14-01-202014.7014.8014.5014.60 0.10 0.69171,1082,496
13-01-202014.2014.7014.1014.50 0.20 1.40249,8003,586
10-01-202014.1014.3014.0014.30 0.10 0.7096,4001,358
09-01-202013.8014.5013.8014.20 0.50 3.65234,1663,317
08-01-202014.1014.1013.7013.70 -0.50 -3.52311,1314,324
07-01-202014.4014.4014.0014.20 0.10 0.71143,1012,021
06-01-202014.5014.6014.0014.10 -0.30 -2.08906,62913,086
03-01-202014.5014.6014.2014.40 -0.20 -1.37263,9713,802
02-01-202015.0015.0014.5014.60 -0.20 -1.35306,6314,498
30-12-201914.1014.8014.0014.80 0.80 5.71745,39210,877
27-12-201914.1014.1013.8014.00 0.00 0.00137,5061,925
26-12-201914.0014.1013.9014.00 0.20 1.45219,0323,065
25-12-201913.8014.0013.6013.80 0.00 0.00270,7173,737
24-12-201913.9014.0013.7013.80 -0.20 -1.43179,6122,477
23-12-201914.3014.3013.8014.00 0.00 0.0094,7001,321
20-12-201913.7014.0013.5014.00 0.20 1.45391,4535,339
19-12-201913.9013.9013.5013.80 -0.20 -1.43276,9133,794
18-12-201914.1014.8013.9014.00 0.10 0.72854,66412,249
17-12-201913.0013.9012.9013.90 1.00 7.75563,5207,536
16-12-201912.6012.9012.6012.90 0.30 2.38155,9001,982
13-12-201912.5012.7012.5012.60 0.10 0.80159,9002,022
12-12-201912.4012.7012.4012.50 0.10 0.81130,8051,641
11-12-201912.6012.7012.4012.40 -0.30 -2.36187,8002,354
10-12-201912.9013.0012.5012.70 -0.10 -0.78214,4402,729
09-12-201912.9013.0012.5012.70 -0.10 -0.78214,4402,729
06-12-201913.3013.3012.8012.80 -0.50 -3.76597,4157,755
05-12-201913.5013.5013.3013.30 -0.10 -0.7563,412845
04-12-201913.5013.5013.3013.30 -0.10 -0.7563,412845
03-12-201913.4013.5013.4013.40 0.00 0.0045,400609
02-12-201913.5013.6013.4013.40 -0.10 -0.74303,0434,087
29-11-201913.5013.5013.3013.50 0.00 0.0082,2021,102
28-11-201913.4013.5013.3013.50 0.00 0.0084,5041,136
27-11-201913.5013.7013.4013.50 0.00 0.00314,0014,237
26-11-201913.3013.8013.3013.50 0.20 1.50391,2065,298
25-11-201913.4013.4013.0013.30 0.00 0.00297,0113,922
22-11-201913.6013.7013.2013.30 -0.20 -1.48261,0203,485
21-11-201913.6013.8013.5013.50 -0.30 -2.17150,0012,042
20-11-201914.0014.0013.5013.80 -0.20 -1.43208,3022,871
19-11-201913.8014.0013.5014.00 0.30 2.19165,6052,275
18-11-201913.6013.7013.4013.70 0.20 1.48403,4155,481
15-11-201914.4014.4013.3013.50 -1.00 -6.902,020,44327,549
14-11-201914.6014.6014.4014.50 -0.10 -0.68157,4702,285
13-11-201914.7014.7014.4014.60 0.10 0.69133,7101,947
12-11-201914.6014.6014.3014.50 -0.10 -0.68151,9702,210
11-11-201914.9014.9014.3014.60 -0.20 -1.35230,1183,350
08-11-201914.7014.8014.4014.80 0.30 2.07258,6003,790
07-11-201914.0014.5014.0014.50 0.40 2.84281,8004,024
06-11-201913.9014.2013.9014.10 0.10 0.71311,2844,375
05-11-201914.8014.8013.6014.00 -0.80 -5.411,451,13220,387
04-11-201914.8014.9014.4014.80 0.00 0.00425,8236,266
01-11-201914.8014.9014.8014.80 -0.10 -0.6787,8031,304
31-10-201915.1015.1014.9014.90 -0.20 -1.32188,2002,821
30-10-201915.3015.3014.7015.10 -0.20 -1.31281,2874,228
29-10-201915.2015.4015.2015.30 0.10 0.66247,1003,774
28-10-201915.1015.2015.0015.20 0.10 0.66106,4001,606
25-10-201915.7015.7015.0015.10 -0.60 -3.82386,8795,910
24-10-201915.8015.9015.6015.70 -0.10 -0.63189,7532,992
23-10-201915.6016.1015.6015.80 0.20 1.28344,7555,494
22-10-201915.6016.1015.6015.80 0.20 1.28344,7555,494
21-10-201915.7015.8015.5015.60 -0.20 -1.27202,1843,161
18-10-201915.9015.9015.7015.80 0.00 0.00173,0152,727
17-10-201915.5015.8015.5015.80 0.40 2.60301,6604,743
16-10-201915.2015.6015.2015.40 0.20 1.32247,7073,822
15-10-201915.0015.2015.0015.20 0.10 0.66192,0042,897
11-10-201915.1015.1014.7015.10 0.00 0.00352,9055,273
10-10-201915.4015.4014.9015.10 -0.30 -1.95393,6035,921
09-10-201915.7015.8015.0015.40 -0.40 -2.53592,1899,106
08-10-201915.9016.0015.8015.80 -0.10 -0.63183,8752,931
07-10-201915.9016.1015.8015.90 0.10 0.63174,4092,782
04-10-201916.4016.4015.7015.80 -0.70 -4.24833,81613,259
03-10-201917.2017.4016.4016.50 -0.80 -4.62616,57710,350
02-10-201917.7017.7017.3017.30 -0.40 -2.26139,8052,441
01-10-201917.9017.9017.5017.70 -0.20 -1.12104,8401,855
30-09-201917.9017.9017.8017.90 0.10 0.5622,620405
27-09-201917.9018.0017.7017.80 0.10 0.5635,510634
26-09-201917.8017.8017.6017.70 -0.10 -0.5688,6001,572
25-09-201917.7017.8017.7017.80 0.10 0.5623,860423
24-09-201917.8017.8017.6017.70 -0.10 -0.5665,1101,154
23-09-201917.6017.8017.6017.80 0.20 1.1434,259606
20-09-201917.7017.7017.4017.60 -0.10 -0.56201,2223,531
19-09-201918.0018.0017.6017.70 -0.30 -1.67348,6146,189
18-09-201918.3018.3017.8018.00 -0.10 -0.55287,4105,183
17-09-201918.2018.3018.1018.10 0.00 0.00644,81211,720
16-09-201918.1018.2017.9018.10 0.00 0.00203,2063,673
13-09-201918.4018.6017.9018.10 -0.30 -1.633,438,87462,889
12-09-201917.8018.6017.7018.40 0.70 3.954,358,87378,718
11-09-201918.0018.1017.6017.70 -0.30 -1.67420,8277,487
10-09-201917.9018.2017.7018.00 0.10 0.56479,4008,613
09-09-201917.9018.0017.8017.90 0.00 0.0053,550957
06-09-201918.1018.2017.8017.90 -0.10 -0.56164,6042,958
05-09-201918.0018.1017.9018.00 0.10 0.56118,5002,134
04-09-201917.9018.1017.7017.90 0.00 0.00198,5653,573
03-09-201917.9018.1017.8017.90 0.10 0.56123,5772,218
02-09-201917.8017.9017.7017.80 0.00 0.00112,9002,014
30-08-201917.7017.9017.5017.80 0.10 0.5667,1151,187
29-08-201917.4017.8017.4017.70 0.30 1.72149,6022,642
28-08-201917.4017.7017.3017.40 -0.20 -1.14169,7652,961
27-08-201917.6017.8017.6017.60 0.00 0.00187,6013,315
26-08-201917.6017.8017.6017.60 -0.30 -1.68199,7603,534
23-08-201917.8018.0017.8017.90 0.00 0.00104,4001,875
22-08-201917.9018.1017.8017.90 0.10 0.56159,3302,857
21-08-201917.5017.9017.5017.80 0.30 1.71217,8053,859
20-08-201917.6017.7017.3017.50 0.10 0.57226,6183,958
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

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

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