AI 7 ( 0.05 0.75% )

บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน)
Status : อัพเดท 28 มกราคม 2565

ราคาหุ้น AI ย้อนหลัง

แสดง ราคาหุ้น “ AI “ ย้อนหลัง
บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-01-20226.656.806.656.70 0.05 0.75265,5121,782
27-01-20226.706.756.556.65 -0.05 -0.75886,3915,862
26-01-20226.706.806.706.70 0.00 0.00330,8882,226
25-01-20226.756.806.656.70 -0.05 -0.74762,3665,115
24-01-20226.806.906.706.75 -0.10 -1.46871,9865,906
21-01-20226.906.956.756.85 -0.10 -1.441,178,2578,062
20-01-20227.007.006.906.95 0.00 0.00594,4344,123
19-01-20227.057.106.906.95 -0.10 -1.42739,9395,151
18-01-20227.157.157.007.05 -0.05 -0.701,274,7569,018
17-01-20227.107.157.057.10 0.00 0.00563,0323,994
14-01-20227.107.157.057.10 0.00 0.00506,8833,596
13-01-20227.107.207.107.10 -0.05 -0.70806,0065,753
12-01-20226.957.156.957.15 0.25 3.622,743,39719,356
11-01-20226.857.006.806.90 0.00 0.00675,3294,678
10-01-20226.907.006.856.90 0.00 0.00811,8485,614
07-01-20227.007.056.906.90 -0.15 -2.131,070,9957,452
06-01-20227.107.106.907.05 -0.05 -0.70956,2476,698
05-01-20227.007.106.957.10 0.15 2.16972,4796,833
04-01-20226.907.006.856.95 0.05 0.72527,6833,652
03-01-20226.856.906.856.90 0.05 0.73217,4541,492
31-12-20216.856.906.856.90 0.05 0.73217,4541,492
30-12-20216.856.906.856.90 0.05 0.73217,4541,492
29-12-20216.906.956.806.85 0.00 0.00562,0333,842
28-12-20216.757.156.706.85 0.10 1.481,533,57910,635
27-12-20216.756.856.706.75 -0.05 -0.74981,4046,607
24-12-20216.856.956.806.80 -0.05 -0.73721,3104,932
23-12-20216.906.956.856.85 -0.05 -0.72337,9372,328
22-12-20216.956.956.906.90 0.00 0.00134,485929
21-12-20216.906.956.856.90 0.00 0.00220,3601,520
20-12-20217.057.056.856.90 -0.15 -2.13849,4475,907
17-12-20217.207.207.057.05 -0.10 -1.40769,1195,465
16-12-20217.207.207.107.15 0.05 0.70914,6386,536
15-12-20216.907.256.907.10 0.20 2.902,312,89216,414
14-12-20216.906.906.856.90 0.05 0.73176,2411,209
13-12-20216.756.956.756.85 0.05 0.74454,9023,122
10-12-20216.756.856.706.80 0.05 0.74669,6324,525
09-12-20216.756.856.706.80 0.05 0.74669,6324,525
08-12-20216.806.906.656.75 -0.05 -0.74998,3196,763
07-12-20216.756.856.756.80 0.00 0.00762,7535,157
03-12-20216.756.856.706.80 0.05 0.74498,9273,381
02-12-20216.706.856.656.75 0.00 0.001,204,7548,106
01-12-20216.656.756.606.75 -0.05 -0.741,951,47813,050
30-11-20217.007.106.806.80 -0.20 -2.861,362,3579,427
29-11-20217.107.106.957.00 -0.10 -1.411,101,5577,736
26-11-20217.207.207.057.10 -0.05 -0.701,331,6019,477
25-11-20217.307.307.057.15 -0.15 -2.051,703,12212,163
24-11-20217.207.357.207.30 0.10 1.39675,0714,899
23-11-20217.307.307.157.20 -0.10 -1.371,854,91813,400
22-11-20217.357.357.257.30 -0.10 -1.35469,7363,424
19-11-20217.307.457.307.40 0.05 0.68611,3924,502
18-11-20217.307.357.257.35 0.05 0.68489,1723,583
17-11-20217.357.357.207.30 0.00 0.00463,0943,360
16-11-20217.207.357.207.30 0.10 1.39510,1223,720
15-11-20217.207.307.207.20 -0.10 -1.37552,3233,999
12-11-20217.357.407.307.30 -0.05 -0.68517,1413,803
11-11-20217.457.457.307.35 -0.05 -0.68756,0285,575
10-11-20217.207.457.207.40 0.20 2.781,170,5638,574
09-11-20217.157.257.157.20 0.00 0.00817,5405,880
08-11-20217.357.407.207.20 -0.15 -2.04446,9423,246
05-11-20217.357.407.307.35 0.00 0.00344,4532,536
04-11-20217.207.457.207.35 0.15 2.081,072,7267,823
03-11-20217.357.357.207.20 -0.15 -2.041,214,1068,815
03-11-20217.357.357.207.20 -0.15 -2.041,214,1068,815
02-11-20217.557.557.207.35 -0.20 -2.652,787,60120,439
02-11-20217.557.557.207.35 -0.20 -2.652,787,60120,439
01-11-20217.757.757.507.55 -0.20 -2.581,798,66713,683
29-10-20217.757.807.707.75 0.00 0.00590,4314,574
28-10-20217.857.907.757.75 -0.10 -1.271,028,2868,026
27-10-20218.008.007.857.85 -0.15 -1.88623,5454,924
26-10-20217.858.007.858.00 0.15 1.911,099,7158,734
25-10-20217.807.957.807.85 -0.10 -1.261,092,3928,568
21-10-20217.858.007.857.95 0.10 1.27729,3915,785
20-10-20217.757.907.757.85 0.05 0.64924,7677,225
19-10-20217.957.957.807.80 -0.15 -1.892,028,68115,888
18-10-20218.058.057.907.95 -0.10 -1.241,073,6068,548
15-10-20218.058.107.958.05 0.00 0.001,276,00110,225
14-10-20218.008.108.008.05 0.05 0.62698,4595,610
13-10-20218.158.157.958.00 -0.15 -1.842,218,53917,813
12-10-20218.158.157.958.00 -0.15 -1.842,218,53917,813
11-10-20218.208.258.108.15 0.07 0.872,030,43516,596
08-10-20212.042.042.022.02 0.00 0.005,235,59110,634
07-10-20212.042.062.022.02 0.00 0.0010,490,26721,332
06-10-20212.022.062.022.02 -0.02 -0.987,416,15814,997
05-10-20212.042.062.022.04 -0.02 -0.9714,542,38129,463
04-10-20212.062.082.042.06 0.00 0.007,787,36015,982
01-10-20212.082.102.062.06 -0.06 -2.837,047,36014,639
30-09-20212.062.142.042.12 0.06 2.9119,419,55740,641
29-09-20212.082.122.062.06 -0.04 -1.906,750,27814,020
28-09-20212.082.142.082.10 0.00 0.005,381,88411,326
27-09-20212.142.162.082.10 -0.06 -2.788,403,16217,772
23-09-20212.222.242.162.16 0.00 0.0017,531,37638,361
22-09-20212.082.162.082.16 0.06 2.8620,555,37943,890
21-09-20212.062.102.002.10 0.02 0.967,946,63616,266
20-09-20212.122.142.062.08 -0.06 -2.8011,997,07425,185
17-09-20212.162.162.122.14 -0.02 -0.935,588,36811,988
16-09-20212.142.162.122.16 0.04 1.894,041,2528,631
15-09-20212.142.162.122.12 -0.02 -0.937,516,03416,047
14-09-20212.142.182.122.14 0.00 0.007,335,42315,760
13-09-20212.142.182.122.14 -0.02 -0.936,551,83814,041
10-09-20212.142.182.102.16 0.04 1.8916,861,38335,966
09-09-20212.182.222.122.12 -0.06 -2.7516,073,95434,672
08-09-20212.222.262.162.18 -0.04 -1.8016,361,27535,975
07-09-20212.322.322.222.22 -0.10 -4.3123,652,14453,620
06-09-20212.262.342.242.32 0.08 3.5748,519,473111,400
03-09-20212.282.282.242.24 0.00 0.0013,458,94230,308
02-09-20212.242.282.222.24 0.00 0.0017,641,13939,701
01-09-20212.282.282.202.24 0.00 0.0021,691,63248,391
31-08-20212.342.342.222.24 -0.10 -4.2749,048,236111,825
30-08-20212.162.342.162.34 0.22 10.3893,476,576209,872
27-08-20212.102.182.082.12 0.04 1.9251,682,780110,309
26-08-20212.062.122.042.08 -0.02 -0.9522,907,92747,407
25-08-20212.122.162.102.10 0.00 0.0027,666,42258,801
24-08-20212.142.162.082.10 -0.02 -0.9417,731,22337,359
23-08-20212.042.122.022.12 0.10 4.9515,433,99832,123
20-08-20212.002.042.002.02 0.02 1.004,696,0139,487
19-08-20212.022.021.992.00 -0.02 -0.994,432,7738,877
18-08-20211.962.041.962.02 0.07 3.5910,872,92821,673
17-08-20211.961.981.931.95 0.02 1.0413,032,85225,317
16-08-20211.992.001.911.93 -0.06 -3.0224,352,34247,308
13-08-20212.062.101.991.99 -0.07 -3.4012,403,20425,156
11-08-20212.042.122.022.06 0.02 0.9816,469,06434,255
10-08-20211.992.061.992.04 0.05 2.5113,180,91926,670
09-08-20212.002.021.981.99 -0.01 -0.5013,796,51227,533
06-08-20212.042.062.002.00 -0.04 -1.967,767,60315,618
05-08-20212.062.062.022.04 -0.02 -0.972,298,1354,692
04-08-20212.062.082.042.06 0.00 0.004,695,5519,643
03-08-20211.952.081.952.06 0.10 5.109,887,79920,036
02-08-20212.002.001.951.96 -0.04 -2.009,717,89719,163
30-07-20212.022.042.002.00 -0.02 -0.9910,975,76822,145
29-07-20212.022.042.002.02 0.00 0.0010,359,53120,967
27-07-20212.022.062.002.02 -0.02 -0.9811,455,41623,198
23-07-20212.042.082.022.04 0.00 0.004,768,3829,761
22-07-20212.042.082.022.04 0.00 0.005,098,24510,462
21-07-20212.062.082.022.04 0.02 0.994,336,1378,855
20-07-20212.082.102.002.02 -0.08 -3.8114,577,57529,751
20-07-20212.082.102.002.02 -0.08 -3.8114,577,57529,751
19-07-20212.102.142.102.10 -0.06 -2.787,362,00815,563
16-07-20212.122.222.122.16 0.04 1.8917,591,87538,259
15-07-20212.122.162.082.12 0.00 0.005,764,75212,267
14-07-20212.102.122.082.12 0.02 0.955,166,86110,838
13-07-20212.082.122.062.10 0.06 2.947,245,63915,211
12-07-20212.102.142.042.04 -0.06 -2.867,173,28314,798
09-07-20212.002.161.982.10 0.06 2.9423,651,32048,608
08-07-20212.122.122.022.04 -0.12 -5.5620,418,00441,898
07-07-20212.242.242.142.16 -0.08 -3.5714,085,07930,648
06-07-20212.202.242.182.24 0.06 2.754,632,35610,248
05-07-20212.202.202.162.18 -0.02 -0.918,072,53817,606
02-07-20212.262.262.202.20 -0.04 -1.799,143,34120,283
01-07-20212.282.282.222.24 -0.02 -0.885,201,67911,673
30-06-20212.302.322.242.26 -0.02 -0.886,677,70615,186
29-06-20212.222.302.202.28 0.08 3.6411,862,68526,783
28-06-20212.202.242.162.20 -0.02 -0.9018,643,58840,754
25-06-20212.262.282.202.22 -0.04 -1.7710,250,49822,931
24-06-20212.242.262.202.26 0.02 0.8915,476,87834,544
23-06-20212.302.322.242.24 -0.04 -1.7519,282,78043,836
22-06-20212.322.362.282.28 -0.02 -0.8724,284,13356,304
21-06-20212.282.322.242.30 -0.02 -0.8612,002,22227,398
18-06-20212.322.382.302.32 0.00 0.0014,825,70434,484
17-06-20212.442.462.322.32 -0.06 -2.5269,899,270167,776
16-06-20212.282.402.282.38 0.10 4.3953,375,134125,940
15-06-20212.282.322.262.28 -0.02 -0.8719,134,88343,656
14-06-20212.322.342.262.30 -0.02 -0.8621,448,97248,975
11-06-20212.362.362.322.32 -0.04 -1.6912,106,94028,302
10-06-20212.382.402.322.36 -0.02 -0.8412,205,84728,857
09-06-20212.402.402.362.38 0.00 0.007,653,12518,193
08-06-20212.422.422.362.38 -0.02 -0.8316,155,27038,544
07-06-20212.422.442.382.40 0.02 0.8428,569,54468,749
04-06-20212.422.422.362.38 -0.04 -1.6525,248,45860,391
02-06-20212.342.442.302.42 0.10 4.3140,495,33296,192
01-06-20212.282.362.282.32 0.04 1.7515,586,51036,283
31-05-20212.362.362.282.28 -0.06 -2.5612,796,91029,559
28-05-20212.382.382.302.34 0.00 0.0013,923,49532,582
27-05-20212.382.422.342.34 0.00 0.0021,464,22950,936
25-05-20212.242.442.242.34 0.14 6.3654,120,115128,118
24-05-20212.322.322.162.20 -0.16 -6.7854,356,951121,248
21-05-20212.382.442.342.36 -0.02 -0.8422,729,49053,950
20-05-20212.542.542.362.38 -0.16 -6.3037,004,70090,882
19-05-20212.582.622.542.54 -0.06 -2.3118,390,60747,305
18-05-20212.522.662.522.60 0.04 1.5618,120,76747,063
17-05-20212.602.662.522.56 -0.12 -4.4827,729,67970,901
14-05-20212.842.882.682.68 -0.10 -3.6038,124,675104,715

แสดง ราคาหุ้น AI ย้อนหลัง บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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