ALL 4 ( 0.00 0.00% )
บริษัท ออลล์ อินสไปร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563
ราคาหุ้น ALL ย้อนหลัง
แสดง ราคาหุ้น “ ALL “ ย้อนหลัง
บริษัท ออลล์ อินสไปร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-07-2020 | 4.24 | 4.26 | 4.14 | 4.18 | -0.02 | -0.48 | 32,000,531 | 134,361 |
| 03-07-2020 | 4.22 | 4.36 | 4.14 | 4.20 | 0.00 | 0.00 | 43,058,374 | 183,216 |
| 03-07-2020 | 4.22 | 4.36 | 4.14 | 4.20 | 0.00 | 0.00 | 43,058,374 | 183,216 |
| 02-07-2020 | 3.98 | 4.28 | 3.98 | 4.20 | 0.22 | 5.53 | 82,334,907 | 338,120 |
| 02-07-2020 | 3.98 | 4.28 | 3.98 | 4.20 | 0.22 | 5.53 | 82,334,907 | 338,120 |
| 01-07-2020 | 3.98 | 4.08 | 3.92 | 3.98 | -0.02 | -0.50 | 16,988,828 | 67,751 |
| 01-07-2020 | 3.98 | 4.08 | 3.92 | 3.98 | -0.02 | -0.50 | 16,988,828 | 67,751 |
| 30-06-2020 | 3.88 | 4.06 | 3.88 | 4.00 | 0.14 | 3.63 | 47,875,830 | 189,906 |
| 29-06-2020 | 3.76 | 3.90 | 3.72 | 3.86 | 0.06 | 1.58 | 39,797,629 | 151,808 |
| 26-06-2020 | 3.40 | 3.84 | 3.40 | 3.80 | 0.40 | 11.76 | 159,127,636 | 581,188 |
| 25-06-2020 | 3.38 | 3.42 | 3.38 | 3.40 | -0.02 | -0.58 | 14,018,972 | 47,632 |
| 24-06-2020 | 3.42 | 3.44 | 3.38 | 3.42 | 0.00 | 0.00 | 29,971,400 | 102,720 |
| 23-06-2020 | 3.40 | 3.46 | 3.40 | 3.42 | 0.00 | 0.00 | 17,754,800 | 60,633 |
| 22-06-2020 | 3.38 | 3.48 | 3.38 | 3.42 | 0.02 | 0.59 | 48,832,090 | 167,196 |
| 19-06-2020 | 3.40 | 3.42 | 3.38 | 3.40 | 0.00 | 0.00 | 12,588,012 | 42,675 |
| 18-06-2020 | 3.38 | 3.44 | 3.36 | 3.40 | -0.02 | -0.58 | 10,791,500 | 36,672 |
| 17-06-2020 | 3.40 | 3.42 | 3.36 | 3.42 | 0.02 | 0.59 | 19,285,203 | 65,640 |
| 17-06-2020 | 3.40 | 3.42 | 3.36 | 3.42 | 0.02 | 0.59 | 19,285,203 | 65,640 |
| 16-06-2020 | 3.42 | 3.48 | 3.38 | 3.40 | 0.02 | 0.59 | 33,034,346 | 113,305 |
| 15-06-2020 | 3.40 | 3.44 | 3.34 | 3.38 | 0.00 | 0.00 | 33,486,899 | 114,120 |
| 12-06-2020 | 3.42 | 3.42 | 3.34 | 3.38 | -0.04 | -1.17 | 22,220,801 | 75,153 |
| 11-06-2020 | 3.46 | 3.46 | 3.38 | 3.42 | -0.02 | -0.58 | 14,987,922 | 51,219 |
| 10-06-2020 | 3.48 | 3.54 | 3.40 | 3.44 | 0.00 | 0.00 | 25,699,923 | 88,668 |
| 09-06-2020 | 3.44 | 3.52 | 3.36 | 3.44 | 0.08 | 2.38 | 62,871,764 | 216,041 |
| 08-06-2020 | 3.36 | 3.46 | 3.30 | 3.36 | 0.06 | 1.82 | 70,760,206 | 239,620 |
| 05-06-2020 | 3.36 | 3.36 | 3.28 | 3.30 | 0.02 | 0.61 | 45,968,800 | 152,708 |
| 04-06-2020 | 3.34 | 3.38 | 3.28 | 3.28 | -0.02 | -0.61 | 29,354,601 | 97,241 |
| 03-06-2020 | 3.38 | 3.38 | 3.28 | 3.30 | -0.04 | -1.20 | 25,768,425 | 85,476 |
| 02-06-2020 | 3.38 | 3.38 | 3.28 | 3.30 | -0.04 | -1.20 | 25,768,425 | 85,476 |
| 01-06-2020 | 3.24 | 3.46 | 3.22 | 3.34 | 0.12 | 3.73 | 100,885,746 | 336,833 |
| 29-05-2020 | 3.26 | 3.26 | 3.16 | 3.22 | 0.00 | 0.00 | 12,107,600 | 38,835 |
| 28-05-2020 | 3.32 | 3.32 | 3.18 | 3.22 | -0.06 | -1.83 | 20,892,575 | 67,996 |
| 27-05-2020 | 3.28 | 3.40 | 3.24 | 3.28 | 0.00 | 0.00 | 43,346,972 | 143,839 |
| 26-05-2020 | 3.32 | 3.40 | 3.28 | 3.28 | 0.00 | 0.00 | 41,144,554 | 137,217 |
| 25-05-2020 | 3.20 | 3.34 | 3.16 | 3.28 | 0.14 | 4.46 | 75,494,362 | 245,061 |
| 22-05-2020 | 3.12 | 3.18 | 3.06 | 3.14 | 0.00 | 0.00 | 29,025,604 | 90,656 |
| 21-05-2020 | 3.26 | 3.28 | 3.14 | 3.14 | -0.06 | -1.88 | 25,915,456 | 82,836 |
| 20-05-2020 | 3.18 | 3.30 | 3.10 | 3.20 | -0.02 | -0.62 | 56,663,859 | 181,341 |
| 19-05-2020 | 3.32 | 3.34 | 3.18 | 3.22 | 0.02 | 0.62 | 36,129,954 | 117,280 |
| 18-05-2020 | 3.08 | 3.28 | 3.02 | 3.20 | 0.14 | 4.58 | 49,991,773 | 159,506 |
| 15-05-2020 | 2.94 | 3.12 | 2.94 | 3.06 | 0.16 | 5.52 | 51,062,400 | 154,443 |
| 14-05-2020 | 3.02 | 3.14 | 2.86 | 2.90 | -0.18 | -5.84 | 35,815,928 | 108,442 |
| 13-05-2020 | 3.04 | 3.20 | 2.98 | 3.08 | 0.08 | 2.67 | 43,029,633 | 132,889 |
| 12-05-2020 | 2.82 | 3.02 | 2.76 | 3.00 | 0.22 | 7.91 | 35,203,041 | 102,497 |
| 11-05-2020 | 2.68 | 2.92 | 2.68 | 2.78 | 0.10 | 3.73 | 30,201,893 | 85,247 |
| 08-05-2020 | 2.72 | 2.76 | 2.64 | 2.68 | -0.04 | -1.47 | 10,346,800 | 27,906 |
| 07-05-2020 | 2.92 | 3.00 | 2.72 | 2.72 | -0.20 | -6.85 | 16,347,903 | 47,538 |
| 05-05-2020 | 3.00 | 3.06 | 2.92 | 2.92 | -0.12 | -3.95 | 20,031,726 | 60,137 |
| 30-04-2020 | 3.02 | 3.14 | 2.98 | 3.04 | 0.06 | 2.01 | 24,325,501 | 74,291 |
| 29-04-2020 | 2.98 | 3.06 | 2.96 | 2.98 | 0.02 | 0.68 | 10,986,901 | 32,983 |
| 28-04-2020 | 2.94 | 3.04 | 2.92 | 2.96 | -0.04 | -1.33 | 14,058,200 | 41,613 |
| 27-04-2020 | 2.90 | 3.00 | 2.86 | 3.00 | 0.06 | 2.04 | 19,133,336 | 55,992 |
| 24-04-2020 | 2.72 | 2.94 | 2.72 | 2.94 | 0.22 | 8.09 | 38,943,953 | 110,810 |
| 23-04-2020 | 2.70 | 2.76 | 2.68 | 2.72 | 0.00 | 0.00 | 884,000 | 2,389 |
| 22-04-2020 | 2.72 | 2.72 | 2.66 | 2.72 | 0.02 | 0.74 | 1,045,654 | 2,804 |
| 21-04-2020 | 2.66 | 2.70 | 2.66 | 2.70 | 0.02 | 0.75 | 527,401 | 1,410 |
| 20-04-2020 | 2.68 | 2.72 | 2.64 | 2.68 | 0.00 | 0.00 | 1,377,370 | 3,679 |
| 17-04-2020 | 2.72 | 2.78 | 2.66 | 2.68 | -0.06 | -2.19 | 1,555,075 | 4,195 |
| 16-04-2020 | 2.70 | 2.74 | 2.66 | 2.74 | 0.04 | 1.48 | 742,107 | 2,007 |
| 15-04-2020 | 2.76 | 2.82 | 2.70 | 2.70 | -0.06 | -2.17 | 1,470,102 | 4,038 |
| 14-04-2020 | 2.80 | 2.84 | 2.72 | 2.76 | -0.02 | -0.72 | 3,000,332 | 8,279 |
| 13-04-2020 | 2.82 | 2.82 | 2.76 | 2.78 | -0.02 | -0.71 | 657,007 | 1,829 |
| 10-04-2020 | 2.82 | 2.84 | 2.78 | 2.80 | 0.00 | 0.00 | 532,299 | 1,493 |
| 09-04-2020 | 2.78 | 2.88 | 2.78 | 2.80 | 0.02 | 0.72 | 763,331 | 2,144 |
| 08-04-2020 | 2.80 | 2.84 | 2.74 | 2.78 | -0.02 | -0.71 | 472,442 | 1,311 |
| 07-04-2020 | 2.90 | 2.90 | 2.78 | 2.80 | -0.06 | -2.10 | 2,238,957 | 6,329 |
| 03-04-2020 | 2.92 | 2.94 | 2.80 | 2.86 | -0.12 | -4.03 | 1,760,330 | 5,048 |
| 02-04-2020 | 2.78 | 2.98 | 2.74 | 2.98 | 0.22 | 7.97 | 922,329 | 2,638 |
| 01-04-2020 | 2.78 | 2.82 | 2.70 | 2.76 | -0.02 | -0.72 | 358,759 | 995 |
| 31-03-2020 | 2.68 | 2.78 | 2.68 | 2.78 | 0.10 | 3.73 | 398,306 | 1,092 |
| 30-03-2020 | 2.70 | 2.70 | 2.62 | 2.68 | -0.04 | -1.47 | 202,830 | 540 |
| 27-03-2020 | 2.74 | 2.74 | 2.66 | 2.72 | 0.04 | 1.49 | 822,637 | 2,226 |
| 26-03-2020 | 2.64 | 2.72 | 2.64 | 2.68 | 0.04 | 1.52 | 336,308 | 905 |
| 25-03-2020 | 2.54 | 2.80 | 2.54 | 2.64 | 0.14 | 5.60 | 2,568,987 | 6,964 |
| 24-03-2020 | 2.56 | 2.56 | 2.48 | 2.50 | 0.04 | 1.63 | 332,300 | 832 |
| 23-03-2020 | 2.68 | 2.72 | 2.46 | 2.46 | -0.32 | -11.51 | 1,073,598 | 2,792 |
| 20-03-2020 | 2.74 | 2.82 | 2.64 | 2.78 | 0.10 | 3.73 | 2,469,711 | 6,777 |
| 19-03-2020 | 2.62 | 2.68 | 2.56 | 2.68 | 0.06 | 2.29 | 503,002 | 1,321 |
| 18-03-2020 | 2.70 | 2.84 | 2.62 | 2.62 | -0.10 | -3.68 | 1,555,624 | 4,274 |
| 17-03-2020 | 2.34 | 2.72 | 2.20 | 2.72 | 0.38 | 16.24 | 7,837,301 | 20,372 |
| 16-03-2020 | 2.22 | 2.34 | 2.14 | 2.34 | 0.00 | 0.00 | 5,251,343 | 12,125 |
| 13-03-2020 | 2.30 | 2.56 | 2.22 | 2.34 | -0.16 | -6.40 | 4,502,715 | 10,591 |
| 12-03-2020 | 2.54 | 2.54 | 2.32 | 2.50 | -0.12 | -4.58 | 3,355,600 | 8,217 |
| 11-03-2020 | 2.64 | 2.68 | 2.54 | 2.62 | -0.06 | -2.24 | 2,879,417 | 7,475 |
| 10-03-2020 | 2.72 | 2.76 | 2.62 | 2.68 | -0.04 | -1.47 | 1,557,400 | 4,199 |
| 09-03-2020 | 2.66 | 2.74 | 2.52 | 2.72 | -0.04 | -1.45 | 3,177,100 | 8,365 |
| 06-03-2020 | 2.74 | 2.76 | 2.66 | 2.76 | -0.04 | -1.43 | 1,406,300 | 3,811 |
| 05-03-2020 | 2.80 | 2.88 | 2.74 | 2.80 | 0.08 | 2.94 | 5,720,000 | 15,947 |
| 04-03-2020 | 2.78 | 2.78 | 2.70 | 2.72 | 0.02 | 0.74 | 2,197,302 | 5,983 |
| 03-03-2020 | 2.74 | 2.94 | 2.68 | 2.70 | 0.00 | 0.00 | 4,928,700 | 13,648 |
| 02-03-2020 | 2.70 | 2.74 | 2.48 | 2.70 | 0.00 | 0.00 | 5,323,200 | 13,798 |
| 28-02-2020 | 2.80 | 2.88 | 2.70 | 2.70 | -0.20 | -6.90 | 1,600,800 | 4,431 |
| 27-02-2020 | 2.98 | 3.00 | 2.86 | 2.90 | -0.04 | -1.36 | 2,055,100 | 5,965 |
| 26-02-2020 | 3.04 | 3.10 | 2.88 | 2.94 | -0.08 | -2.65 | 4,444,300 | 13,250 |
| 25-02-2020 | 2.96 | 3.02 | 2.76 | 3.02 | 0.02 | 0.67 | 4,907,501 | 14,263 |
| 24-02-2020 | 3.02 | 3.24 | 2.94 | 3.00 | -0.10 | -3.23 | 6,441,200 | 19,499 |
| 21-02-2020 | 3.20 | 3.20 | 3.08 | 3.10 | -0.10 | -3.12 | 1,538,300 | 4,810 |
| 20-02-2020 | 3.30 | 3.36 | 3.18 | 3.20 | -0.14 | -4.19 | 2,953,100 | 9,631 |
| 19-02-2020 | 3.34 | 3.38 | 3.28 | 3.34 | -0.04 | -1.18 | 2,145,000 | 7,145 |
| 18-02-2020 | 3.40 | 3.40 | 3.34 | 3.38 | -0.02 | -0.59 | 1,555,400 | 5,228 |
| 17-02-2020 | 3.42 | 3.48 | 3.40 | 3.40 | -0.04 | -1.16 | 2,904,600 | 9,986 |
| 14-02-2020 | 3.44 | 3.50 | 3.40 | 3.44 | 0.02 | 0.58 | 2,645,900 | 9,078 |
| 13-02-2020 | 3.42 | 3.46 | 3.38 | 3.42 | 0.00 | 0.00 | 2,473,900 | 8,438 |
| 12-02-2020 | 3.42 | 3.46 | 3.38 | 3.42 | 0.00 | 0.00 | 1,729,130 | 5,908 |
| 11-02-2020 | 3.42 | 3.44 | 3.38 | 3.42 | -0.04 | -1.16 | 1,336,000 | 4,564 |
| 07-02-2020 | 3.38 | 3.48 | 3.38 | 3.46 | 0.00 | 0.00 | 5,362,800 | 18,373 |
| 06-02-2020 | 3.38 | 3.46 | 3.36 | 3.46 | 0.08 | 2.37 | 4,735,800 | 16,179 |
| 05-02-2020 | 3.34 | 3.40 | 3.30 | 3.38 | 0.04 | 1.20 | 1,306,501 | 4,346 |
| 04-02-2020 | 3.28 | 3.44 | 3.20 | 3.34 | 0.02 | 0.60 | 1,365,300 | 4,539 |
| 03-02-2020 | 3.36 | 3.36 | 3.16 | 3.32 | -0.04 | -1.19 | 1,087,200 | 3,556 |
| 31-01-2020 | 3.38 | 3.40 | 3.36 | 3.36 | 0.00 | 0.00 | 656,000 | 2,212 |
| 30-01-2020 | 3.38 | 3.40 | 3.36 | 3.36 | 0.00 | 0.00 | 396,200 | 1,336 |
| 29-01-2020 | 3.44 | 3.46 | 3.34 | 3.36 | -0.06 | -1.75 | 1,680,126 | 5,718 |
| 28-01-2020 | 3.62 | 3.72 | 3.42 | 3.42 | -0.22 | -6.04 | 7,109,800 | 25,372 |
| 27-01-2020 | 3.80 | 3.86 | 3.62 | 3.64 | -0.18 | -4.71 | 5,810,200 | 21,855 |
| 24-01-2020 | 3.86 | 3.92 | 3.80 | 3.82 | -0.04 | -1.04 | 3,653,200 | 14,078 |
| 23-01-2020 | 3.94 | 3.94 | 3.86 | 3.86 | -0.10 | -2.53 | 1,537,101 | 5,984 |
| 22-01-2020 | 3.98 | 3.98 | 3.88 | 3.96 | 0.00 | 0.00 | 3,558,600 | 13,985 |
| 21-01-2020 | 4.04 | 4.04 | 3.96 | 3.96 | -0.08 | -1.98 | 1,838,700 | 7,356 |
| 20-01-2020 | 4.00 | 4.06 | 3.98 | 4.04 | 0.00 | 0.00 | 9,003,600 | 36,149 |
| 17-01-2020 | 3.94 | 4.06 | 3.94 | 4.04 | 0.06 | 1.51 | 9,184,800 | 36,697 |
| 16-01-2020 | 3.96 | 3.98 | 3.90 | 3.98 | 0.04 | 1.02 | 2,736,600 | 10,785 |
| 15-01-2020 | 3.88 | 3.96 | 3.86 | 3.94 | 0.02 | 0.51 | 3,472,822 | 13,525 |
| 14-01-2020 | 3.98 | 3.98 | 3.88 | 3.92 | 0.02 | 0.51 | 1,156,526 | 4,563 |
| 13-01-2020 | 3.88 | 3.90 | 3.82 | 3.90 | 0.04 | 1.04 | 2,078,800 | 8,029 |
| 10-01-2020 | 3.90 | 3.90 | 3.76 | 3.86 | -0.02 | -0.52 | 3,086,901 | 11,791 |
| 09-01-2020 | 3.82 | 3.92 | 3.80 | 3.88 | 0.02 | 0.52 | 4,533,520 | 17,455 |
| 08-01-2020 | 3.84 | 3.94 | 3.78 | 3.86 | -0.04 | -1.03 | 4,996,504 | 19,140 |
| 07-01-2020 | 3.90 | 4.00 | 3.82 | 3.90 | 0.00 | 0.00 | 3,801,100 | 14,758 |
| 06-01-2020 | 3.90 | 3.96 | 3.86 | 3.90 | -0.04 | -1.02 | 3,310,633 | 12,925 |
| 03-01-2020 | 3.94 | 4.10 | 3.90 | 3.94 | 0.00 | 0.00 | 7,141,155 | 28,234 |
| 02-01-2020 | 3.98 | 3.98 | 3.88 | 3.94 | -0.04 | -1.01 | 3,668,601 | 14,383 |
| 30-12-2019 | 3.94 | 3.98 | 3.94 | 3.98 | 0.02 | 0.51 | 741,500 | 2,940 |
| 27-12-2019 | 3.96 | 3.98 | 3.94 | 3.96 | 0.00 | 0.00 | 1,301,600 | 5,144 |
| 26-12-2019 | 4.00 | 4.00 | 3.90 | 3.96 | 0.00 | 0.00 | 1,712,679 | 6,761 |
| 25-12-2019 | 4.02 | 4.08 | 3.94 | 3.96 | -0.04 | -1.00 | 1,070,800 | 4,277 |
| 24-12-2019 | 4.00 | 4.04 | 4.00 | 4.00 | 0.00 | 0.00 | 711,230 | 2,852 |
| 23-12-2019 | 4.04 | 4.04 | 4.00 | 4.00 | -0.04 | -0.99 | 266,300 | 1,070 |
| 20-12-2019 | 4.02 | 4.04 | 4.00 | 4.04 | 0.04 | 1.00 | 111,900 | 450 |
| 19-12-2019 | 4.06 | 4.06 | 4.00 | 4.00 | -0.04 | -0.99 | 12,575,200 | 50,313 |
| 18-12-2019 | 4.02 | 4.06 | 3.98 | 4.04 | 0.04 | 1.00 | 493,308 | 1,985 |
| 17-12-2019 | 4.10 | 4.10 | 4.00 | 4.00 | -0.02 | -0.50 | 13,759,481 | 55,096 |
| 16-12-2019 | 4.02 | 4.14 | 3.98 | 4.02 | -0.06 | -1.47 | 2,302,600 | 9,288 |
| 13-12-2019 | 4.00 | 4.08 | 3.92 | 4.08 | 0.02 | 0.49 | 3,713,211 | 14,787 |
| 12-12-2019 | 4.08 | 4.10 | 3.82 | 4.06 | -0.02 | -0.49 | 4,940,279 | 19,607 |
| 11-12-2019 | 4.12 | 4.18 | 4.04 | 4.08 | -0.04 | -0.97 | 1,374,922 | 5,629 |
| 10-12-2019 | 4.12 | 4.14 | 4.10 | 4.12 | 0.00 | 0.00 | 383,200 | 1,577 |
| 09-12-2019 | 4.12 | 4.14 | 4.10 | 4.12 | 0.00 | 0.00 | 383,200 | 1,577 |
| 06-12-2019 | 4.14 | 4.14 | 4.10 | 4.12 | 0.00 | 0.00 | 651,810 | 2,683 |
| 05-12-2019 | 4.18 | 4.18 | 4.12 | 4.12 | -0.04 | -0.96 | 555,300 | 2,297 |
| 04-12-2019 | 4.18 | 4.18 | 4.12 | 4.12 | -0.04 | -0.96 | 555,300 | 2,297 |
| 03-12-2019 | 4.18 | 4.18 | 4.16 | 4.16 | -0.02 | -0.48 | 196,000 | 816 |
| 02-12-2019 | 4.22 | 4.22 | 4.14 | 4.18 | -0.04 | -0.95 | 681,500 | 2,839 |
| 29-11-2019 | 4.16 | 4.22 | 4.10 | 4.22 | 0.02 | 0.48 | 2,651,300 | 10,996 |
| 28-11-2019 | 4.20 | 4.22 | 4.18 | 4.20 | 0.00 | 0.00 | 1,555,500 | 6,538 |
| 27-11-2019 | 4.26 | 4.34 | 4.16 | 4.20 | 0.00 | 0.00 | 4,329,500 | 18,273 |
| 26-11-2019 | 4.26 | 4.28 | 4.10 | 4.20 | -0.06 | -1.41 | 3,345,000 | 13,942 |
| 25-11-2019 | 4.26 | 4.30 | 4.22 | 4.26 | 0.06 | 1.43 | 897,300 | 3,808 |
| 22-11-2019 | 4.24 | 4.28 | 4.20 | 4.20 | 0.00 | 0.00 | 1,038,100 | 4,378 |
| 21-11-2019 | 4.22 | 4.26 | 4.20 | 4.20 | -0.02 | -0.47 | 1,284,700 | 5,434 |
| 20-11-2019 | 4.22 | 4.24 | 4.16 | 4.22 | -0.04 | -0.94 | 1,694,700 | 7,107 |
| 19-11-2019 | 4.24 | 4.26 | 4.20 | 4.26 | 0.00 | 0.00 | 1,055,900 | 4,460 |
| 18-11-2019 | 4.36 | 4.36 | 4.20 | 4.26 | -0.08 | -1.84 | 1,254,715 | 5,335 |
| 15-11-2019 | 4.24 | 4.34 | 4.20 | 4.34 | 0.16 | 3.83 | 2,457,423 | 10,499 |
| 14-11-2019 | 4.20 | 4.22 | 4.14 | 4.18 | -0.04 | -0.95 | 4,198,532 | 17,499 |
| 13-11-2019 | 4.56 | 4.56 | 4.20 | 4.22 | -0.32 | -7.05 | 7,564,100 | 33,291 |
| 12-11-2019 | 4.60 | 4.62 | 4.50 | 4.54 | 0.00 | 0.00 | 4,962,800 | 22,555 |
| 11-11-2019 | 4.50 | 4.60 | 4.46 | 4.54 | 0.06 | 1.34 | 7,304,400 | 33,045 |
| 08-11-2019 | 4.42 | 4.48 | 4.40 | 4.48 | 0.02 | 0.45 | 1,719,300 | 7,648 |
| 07-11-2019 | 4.44 | 4.46 | 4.40 | 4.46 | 0.02 | 0.45 | 1,797,900 | 7,992 |
| 06-11-2019 | 4.36 | 4.44 | 4.28 | 4.44 | 0.06 | 1.37 | 2,779,600 | 12,042 |
| 05-11-2019 | 4.40 | 4.46 | 4.32 | 4.38 | 0.06 | 1.39 | 2,190,600 | 9,600 |
| 04-11-2019 | 4.32 | 4.40 | 4.32 | 4.32 | -0.06 | -1.37 | 383,000 | 1,663 |
| 01-11-2019 | 4.36 | 4.40 | 4.28 | 4.38 | 0.02 | 0.46 | 940,301 | 4,068 |
| 31-10-2019 | 4.42 | 4.44 | 4.36 | 4.36 | -0.08 | -1.80 | 573,200 | 2,520 |
| 30-10-2019 | 4.42 | 4.46 | 4.38 | 4.44 | 0.02 | 0.45 | 760,700 | 3,358 |
| 29-10-2019 | 4.46 | 4.48 | 4.42 | 4.42 | -0.02 | -0.45 | 1,946,904 | 8,646 |
| 28-10-2019 | 4.38 | 4.44 | 4.34 | 4.44 | 0.00 | 0.00 | 1,121,500 | 4,945 |
| 25-10-2019 | 4.48 | 4.50 | 4.34 | 4.44 | -0.02 | -0.45 | 2,077,311 | 9,203 |
| 24-10-2019 | 4.52 | 4.54 | 4.44 | 4.46 | -0.08 | -1.76 | 2,057,600 | 9,220 |
| 23-10-2019 | 4.46 | 4.54 | 4.44 | 4.54 | 0.06 | 1.34 | 2,305,800 | 10,357 |
แสดง ราคาหุ้น ALL ย้อนหลัง บริษัท ออลล์ อินสไปร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
