ALL 3 ( -0.14 -4.07% )
บริษัท ออลล์ อินสไปร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564
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) |
|---|---|---|---|---|---|---|---|---|
| 24-02-2021 | 3.44 | 3.56 | 3.26 | 3.30 | -0.14 | -4.07 | 45,956,392 | 157,805 |
| 23-02-2021 | 3.88 | 3.94 | 3.42 | 3.44 | -0.42 | -10.88 | 100,834,300 | 380,315 |
| 22-02-2021 | 3.66 | 3.86 | 3.58 | 3.86 | 0.28 | 7.82 | 92,555,590 | 345,450 |
| 19-02-2021 | 3.56 | 3.64 | 3.52 | 3.58 | 0.00 | 0.00 | 23,723,508 | 84,858 |
| 18-02-2021 | 3.62 | 3.64 | 3.56 | 3.58 | -0.02 | -0.56 | 12,562,695 | 45,311 |
| 17-02-2021 | 3.84 | 3.86 | 3.60 | 3.60 | -0.22 | -5.76 | 42,886,731 | 159,864 |
| 16-02-2021 | 3.90 | 3.92 | 3.78 | 3.82 | -0.04 | -1.04 | 16,454,995 | 62,944 |
| 15-02-2021 | 3.76 | 3.86 | 3.68 | 3.86 | 0.10 | 2.66 | 43,916,173 | 165,701 |
| 11-02-2021 | 3.58 | 3.76 | 3.56 | 3.76 | 0.20 | 5.62 | 68,754,394 | 252,747 |
| 10-02-2021 | 3.52 | 3.58 | 3.50 | 3.56 | 0.06 | 1.71 | 7,921,239 | 28,079 |
| 09-02-2021 | 3.48 | 3.54 | 3.46 | 3.50 | 0.02 | 0.57 | 7,324,101 | 25,653 |
| 08-02-2021 | 3.60 | 3.60 | 3.46 | 3.48 | -0.08 | -2.25 | 9,157,596 | 32,384 |
| 05-02-2021 | 3.64 | 3.66 | 3.56 | 3.56 | -0.08 | -2.20 | 11,902,102 | 43,124 |
| 04-02-2021 | 3.70 | 3.70 | 3.56 | 3.64 | -0.04 | -1.09 | 12,339,742 | 44,815 |
| 03-02-2021 | 3.70 | 3.72 | 3.56 | 3.68 | 0.06 | 1.66 | 17,804,497 | 64,816 |
| 02-02-2021 | 3.42 | 3.62 | 3.42 | 3.62 | 0.16 | 4.62 | 30,508,753 | 107,595 |
| 01-02-2021 | 3.46 | 3.48 | 3.36 | 3.46 | 0.06 | 1.76 | 24,822,501 | 85,257 |
| 29-01-2021 | 3.20 | 3.40 | 3.20 | 3.40 | 0.18 | 5.59 | 37,431,680 | 123,653 |
| 28-01-2021 | 3.16 | 3.24 | 3.16 | 3.22 | 0.02 | 0.62 | 15,944,702 | 51,025 |
| 27-01-2021 | 3.20 | 3.20 | 3.14 | 3.20 | 0.06 | 1.91 | 6,716,381 | 21,264 |
| 26-01-2021 | 3.08 | 3.28 | 3.08 | 3.14 | -0.28 | -8.19 | 28,947,734 | 91,843 |
| 25-01-2021 | 3.40 | 3.42 | 3.34 | 3.42 | 0.04 | 1.18 | 14,441,803 | 48,744 |
| 22-01-2021 | 3.50 | 3.50 | 3.38 | 3.38 | -0.08 | -2.31 | 6,075,789 | 20,901 |
| 21-01-2021 | 3.46 | 3.48 | 3.42 | 3.46 | 0.00 | 0.00 | 9,901,674 | 34,181 |
| 20-01-2021 | 3.46 | 3.52 | 3.44 | 3.46 | 0.02 | 0.58 | 30,601,063 | 106,483 |
| 19-01-2021 | 3.46 | 3.48 | 3.42 | 3.44 | 0.04 | 1.18 | 8,857,299 | 30,544 |
| 18-01-2021 | 3.40 | 3.48 | 3.38 | 3.40 | -0.02 | -0.58 | 21,975,949 | 75,652 |
| 15-01-2021 | 3.34 | 3.42 | 3.30 | 3.42 | 0.08 | 2.40 | 28,536,219 | 96,061 |
| 14-01-2021 | 3.32 | 3.36 | 3.28 | 3.34 | 0.02 | 0.60 | 21,757,915 | 72,491 |
| 13-01-2021 | 3.34 | 3.34 | 3.26 | 3.32 | 0.00 | 0.00 | 23,101,313 | 76,558 |
| 12-01-2021 | 3.28 | 3.34 | 3.24 | 3.32 | 0.08 | 2.47 | 14,445,902 | 47,423 |
| 11-01-2021 | 3.26 | 3.30 | 3.22 | 3.24 | 0.00 | 0.00 | 13,692,201 | 44,674 |
| 08-01-2021 | 3.32 | 3.34 | 3.24 | 3.24 | -0.06 | -1.82 | 10,105,439 | 33,271 |
| 07-01-2021 | 3.32 | 3.32 | 3.28 | 3.30 | 0.00 | 0.00 | 5,509,412 | 18,183 |
| 06-01-2021 | 3.30 | 3.34 | 3.28 | 3.30 | 0.02 | 0.61 | 4,667,238 | 15,417 |
| 05-01-2021 | 3.28 | 3.32 | 3.26 | 3.28 | 0.02 | 0.61 | 5,933,004 | 19,537 |
| 04-01-2021 | 3.50 | 3.50 | 3.24 | 3.26 | -0.24 | -6.86 | 19,396,036 | 64,519 |
| 30-12-2020 | 3.62 | 3.64 | 3.48 | 3.50 | -0.08 | -2.23 | 8,822,125 | 31,277 |
| 29-12-2020 | 3.56 | 3.66 | 3.56 | 3.58 | 0.02 | 0.56 | 28,091,123 | 101,338 |
| 28-12-2020 | 3.38 | 3.56 | 3.38 | 3.56 | 0.18 | 5.33 | 20,233,835 | 69,830 |
| 25-12-2020 | 3.40 | 3.42 | 3.34 | 3.38 | -0.02 | -0.59 | 3,466,800 | 11,694 |
| 24-12-2020 | 3.34 | 3.48 | 3.34 | 3.40 | 0.04 | 1.19 | 15,701,500 | 53,469 |
| 23-12-2020 | 3.36 | 3.36 | 3.30 | 3.36 | 0.06 | 1.82 | 10,376,101 | 34,478 |
| 22-12-2020 | 3.24 | 3.32 | 3.18 | 3.30 | 0.04 | 1.23 | 7,221,653 | 23,534 |
| 21-12-2020 | 3.34 | 3.52 | 3.20 | 3.26 | -0.32 | -8.94 | 23,264,845 | 78,818 |
| 18-12-2020 | 3.64 | 3.70 | 3.56 | 3.58 | -0.04 | -1.10 | 12,918,307 | 46,892 |
| 17-12-2020 | 3.54 | 3.62 | 3.52 | 3.62 | 0.08 | 2.26 | 13,131,102 | 46,873 |
| 16-12-2020 | 3.56 | 3.62 | 3.52 | 3.54 | 0.00 | 0.00 | 9,603,085 | 34,187 |
| 15-12-2020 | 3.44 | 3.56 | 3.44 | 3.54 | 0.12 | 3.51 | 22,561,080 | 78,985 |
| 14-12-2020 | 3.32 | 3.46 | 3.30 | 3.42 | 0.12 | 3.64 | 26,484,400 | 89,639 |
| 11-12-2020 | 3.28 | 3.34 | 3.26 | 3.30 | 0.04 | 1.23 | 10,225,704 | 33,773 |
| 10-12-2020 | 3.28 | 3.34 | 3.26 | 3.30 | 0.04 | 1.23 | 10,225,704 | 33,773 |
| 09-12-2020 | 3.28 | 3.34 | 3.26 | 3.30 | 0.04 | 1.23 | 10,225,704 | 33,773 |
| 08-12-2020 | 3.24 | 3.28 | 3.24 | 3.26 | 0.04 | 1.24 | 6,872,211 | 22,383 |
| 04-12-2020 | 3.24 | 3.28 | 3.20 | 3.22 | 0.02 | 0.62 | 10,692,700 | 34,765 |
| 03-12-2020 | 3.20 | 3.22 | 3.18 | 3.20 | 0.00 | 0.00 | 1,379,100 | 4,411 |
| 02-12-2020 | 3.24 | 3.26 | 3.18 | 3.20 | 0.00 | 0.00 | 3,752,100 | 12,089 |
| 01-12-2020 | 3.20 | 3.24 | 3.16 | 3.20 | 0.04 | 1.27 | 8,967,200 | 28,760 |
| 30-11-2020 | 3.28 | 3.28 | 3.14 | 3.16 | -0.10 | -3.07 | 3,098,305 | 9,892 |
| 27-11-2020 | 3.20 | 3.28 | 3.20 | 3.26 | 0.06 | 1.88 | 6,413,300 | 20,802 |
| 26-11-2020 | 3.22 | 3.24 | 3.18 | 3.20 | 0.00 | 0.00 | 3,044,800 | 9,793 |
| 25-11-2020 | 3.20 | 3.30 | 3.18 | 3.20 | 0.00 | 0.00 | 12,624,406 | 40,649 |
| 24-11-2020 | 3.22 | 3.26 | 3.18 | 3.20 | -0.04 | -1.23 | 4,093,900 | 13,151 |
| 23-11-2020 | 3.24 | 3.26 | 3.20 | 3.24 | 0.00 | 0.00 | 5,122,400 | 16,524 |
| 20-11-2020 | 3.22 | 3.24 | 3.16 | 3.24 | 0.06 | 1.89 | 5,596,405 | 17,951 |
| 19-11-2020 | 3.18 | 3.24 | 3.16 | 3.18 | 0.00 | 0.00 | 8,722,506 | 27,914 |
| 18-11-2020 | 3.14 | 3.22 | 3.14 | 3.18 | 0.04 | 1.27 | 7,321,401 | 23,249 |
| 17-11-2020 | 3.16 | 3.20 | 3.12 | 3.14 | -0.02 | -0.63 | 5,064,900 | 15,996 |
| 16-11-2020 | 3.18 | 3.44 | 3.10 | 3.16 | 0.00 | 0.00 | 48,634,439 | 159,271 |
| 13-11-2020 | 3.10 | 3.24 | 3.10 | 3.16 | 0.08 | 2.60 | 28,814,700 | 91,208 |
| 12-11-2020 | 3.28 | 3.28 | 3.06 | 3.08 | -0.24 | -7.23 | 24,125,429 | 75,975 |
| 11-11-2020 | 3.36 | 3.42 | 3.30 | 3.32 | 0.02 | 0.61 | 10,851,800 | 36,361 |
| 10-11-2020 | 3.34 | 3.36 | 3.28 | 3.30 | 0.00 | 0.00 | 16,290,365 | 54,097 |
| 09-11-2020 | 3.36 | 3.68 | 3.30 | 3.30 | -0.02 | -0.60 | 63,742,733 | 223,140 |
| 06-11-2020 | 3.40 | 3.42 | 3.32 | 3.32 | -0.04 | -1.19 | 6,543,401 | 21,946 |
| 05-11-2020 | 3.46 | 3.46 | 3.32 | 3.36 | -0.12 | -3.45 | 10,560,307 | 35,749 |
| 04-11-2020 | 3.26 | 3.50 | 3.24 | 3.48 | 0.24 | 7.41 | 87,510,070 | 299,434 |
| 03-11-2020 | 3.12 | 3.24 | 3.12 | 3.24 | 0.18 | 5.88 | 36,378,501 | 116,181 |
| 30-10-2020 | 3.06 | 3.32 | 3.06 | 3.06 | 0.00 | 0.00 | 60,879,450 | 193,541 |
| 28-10-2020 | 3.10 | 3.14 | 3.06 | 3.06 | -0.04 | -1.29 | 2,382,200 | 7,379 |
| 27-10-2020 | 3.12 | 3.14 | 3.08 | 3.10 | -0.06 | -1.90 | 2,609,302 | 8,115 |
| 26-10-2020 | 3.06 | 3.26 | 3.06 | 3.16 | 0.08 | 2.60 | 48,082,560 | 152,374 |
| 22-10-2020 | 3.00 | 3.18 | 2.98 | 3.08 | 0.10 | 3.36 | 41,504,699 | 128,739 |
| 21-10-2020 | 3.00 | 3.02 | 2.98 | 2.98 | 0.00 | 0.00 | 3,251,700 | 9,727 |
| 20-10-2020 | 2.98 | 3.02 | 2.98 | 2.98 | 0.00 | 0.00 | 2,269,000 | 6,790 |
| 19-10-2020 | 3.06 | 3.10 | 2.98 | 2.98 | -0.10 | -3.25 | 5,581,400 | 16,853 |
| 16-10-2020 | 3.12 | 3.14 | 3.06 | 3.08 | -0.08 | -2.53 | 2,255,800 | 6,977 |
| 15-10-2020 | 3.08 | 3.16 | 3.06 | 3.16 | 0.04 | 1.28 | 3,293,300 | 10,277 |
| 14-10-2020 | 3.10 | 3.12 | 3.02 | 3.12 | 0.04 | 1.30 | 11,371,160 | 35,120 |
| 12-10-2020 | 3.12 | 3.12 | 3.08 | 3.08 | -0.02 | -0.65 | 3,242,802 | 10,050 |
| 09-10-2020 | 3.12 | 3.14 | 3.04 | 3.10 | 0.00 | 0.00 | 6,612,001 | 20,481 |
| 08-10-2020 | 3.14 | 3.18 | 3.10 | 3.10 | -0.02 | -0.64 | 3,405,100 | 10,671 |
| 07-10-2020 | 3.16 | 3.22 | 3.10 | 3.12 | -0.04 | -1.27 | 18,247,600 | 57,776 |
| 06-10-2020 | 3.10 | 3.18 | 3.08 | 3.16 | 0.06 | 1.94 | 19,575,103 | 61,224 |
| 05-10-2020 | 3.00 | 3.28 | 3.00 | 3.10 | 0.10 | 3.33 | 49,546,421 | 156,092 |
| 02-10-2020 | 3.02 | 3.04 | 2.98 | 3.00 | -0.02 | -0.66 | 2,888,420 | 8,693 |
| 01-10-2020 | 3.04 | 3.06 | 3.02 | 3.02 | 0.02 | 0.67 | 2,498,200 | 7,569 |
| 30-09-2020 | 3.16 | 3.18 | 3.00 | 3.00 | -0.14 | -4.46 | 8,091,792 | 24,876 |
| 29-09-2020 | 3.08 | 3.20 | 3.06 | 3.14 | 0.08 | 2.61 | 31,911,500 | 99,614 |
| 28-09-2020 | 3.02 | 3.34 | 3.02 | 3.06 | 0.04 | 1.32 | 29,481,077 | 92,910 |
| 25-09-2020 | 3.00 | 3.18 | 3.00 | 3.02 | 0.02 | 0.67 | 22,585,305 | 69,693 |
| 24-09-2020 | 3.02 | 3.06 | 2.98 | 3.00 | -0.06 | -1.96 | 6,300,000 | 19,010 |
| 23-09-2020 | 3.02 | 3.10 | 3.00 | 3.06 | 0.04 | 1.32 | 8,513,901 | 25,910 |
| 22-09-2020 | 3.10 | 3.12 | 3.02 | 3.02 | -0.12 | -3.82 | 6,240,000 | 19,184 |
| 21-09-2020 | 3.02 | 3.16 | 3.02 | 3.14 | 0.14 | 4.67 | 13,795,101 | 42,706 |
| 18-09-2020 | 2.98 | 3.04 | 2.94 | 3.00 | 0.04 | 1.35 | 5,240,700 | 15,704 |
| 17-09-2020 | 2.88 | 3.06 | 2.86 | 2.96 | 0.10 | 3.50 | 11,130,169 | 33,096 |
| 16-09-2020 | 2.96 | 3.02 | 2.86 | 2.86 | -0.12 | -4.03 | 4,132,073 | 12,136 |
| 15-09-2020 | 3.04 | 3.04 | 2.98 | 2.98 | -0.06 | -1.97 | 3,020,400 | 9,065 |
| 14-09-2020 | 3.14 | 3.14 | 3.04 | 3.04 | -0.10 | -3.18 | 1,879,028 | 5,795 |
| 11-09-2020 | 3.12 | 3.16 | 3.08 | 3.14 | 0.00 | 0.00 | 4,289,895 | 13,387 |
| 10-09-2020 | 3.16 | 3.18 | 3.08 | 3.14 | 0.00 | 0.00 | 5,160,801 | 16,166 |
| 09-09-2020 | 3.12 | 3.14 | 2.98 | 3.14 | 0.00 | 0.00 | 5,186,632 | 15,876 |
| 08-09-2020 | 3.14 | 3.16 | 3.10 | 3.14 | -0.02 | -0.63 | 2,275,359 | 7,129 |
| 03-09-2020 | 3.16 | 3.22 | 3.10 | 3.16 | 0.00 | 0.00 | 7,173,400 | 22,755 |
| 02-09-2020 | 3.18 | 3.20 | 3.12 | 3.16 | 0.00 | 0.00 | 7,839,511 | 24,816 |
| 01-09-2020 | 3.22 | 3.28 | 3.10 | 3.16 | -0.06 | -1.86 | 8,465,260 | 26,847 |
| 31-08-2020 | 3.32 | 3.34 | 3.22 | 3.22 | -0.10 | -3.01 | 4,303,877 | 14,040 |
| 28-08-2020 | 3.32 | 3.34 | 3.24 | 3.32 | 0.00 | 0.00 | 15,910,596 | 52,207 |
| 27-08-2020 | 3.36 | 3.38 | 3.32 | 3.32 | -0.02 | -0.60 | 6,305,100 | 21,051 |
| 26-08-2020 | 3.38 | 3.40 | 3.34 | 3.34 | -0.02 | -0.60 | 3,909,200 | 13,122 |
| 25-08-2020 | 3.38 | 3.40 | 3.32 | 3.36 | 0.00 | 0.00 | 8,782,800 | 29,578 |
| 24-08-2020 | 3.28 | 3.36 | 3.28 | 3.36 | 0.08 | 2.44 | 4,610,800 | 15,226 |
| 21-08-2020 | 3.28 | 3.30 | 3.22 | 3.28 | 0.04 | 1.23 | 4,691,900 | 15,301 |
| 20-08-2020 | 3.22 | 3.26 | 3.20 | 3.24 | -0.02 | -0.61 | 4,970,300 | 16,054 |
| 19-08-2020 | 3.24 | 3.36 | 3.20 | 3.26 | 0.02 | 0.62 | 13,770,997 | 45,085 |
| 18-08-2020 | 3.34 | 3.34 | 3.24 | 3.24 | -0.10 | -2.99 | 4,321,101 | 14,155 |
| 17-08-2020 | 3.48 | 3.50 | 3.34 | 3.34 | -0.14 | -4.02 | 11,278,130 | 38,545 |
| 14-08-2020 | 3.52 | 3.56 | 3.40 | 3.48 | 0.00 | 0.00 | 45,017,512 | 157,848 |
| 13-08-2020 | 3.54 | 3.76 | 3.34 | 3.48 | -0.32 | -8.42 | 76,531,938 | 268,927 |
| 11-08-2020 | 3.88 | 3.92 | 3.74 | 3.80 | -0.04 | -1.04 | 24,166,605 | 93,104 |
| 10-08-2020 | 3.76 | 3.86 | 3.72 | 3.84 | 0.12 | 3.23 | 14,179,105 | 53,878 |
| 07-08-2020 | 4.00 | 4.02 | 3.68 | 3.72 | -0.18 | -4.62 | 19,125,195 | 73,844 |
| 06-08-2020 | 4.00 | 4.06 | 3.90 | 3.90 | -0.10 | -2.50 | 19,062,851 | 75,854 |
| 05-08-2020 | 4.12 | 4.24 | 4.00 | 4.00 | -0.08 | -1.96 | 33,224,257 | 137,338 |
| 04-08-2020 | 3.88 | 4.12 | 3.86 | 4.08 | 0.20 | 5.15 | 53,612,498 | 214,828 |
| 03-08-2020 | 3.56 | 3.88 | 3.56 | 3.88 | 0.34 | 9.60 | 71,954,652 | 264,862 |
| 31-07-2020 | 3.50 | 3.56 | 3.48 | 3.54 | 0.04 | 1.14 | 13,221,156 | 46,488 |
| 30-07-2020 | 3.44 | 3.62 | 3.44 | 3.50 | 0.06 | 1.74 | 19,980,906 | 69,931 |
| 29-07-2020 | 3.46 | 3.48 | 3.42 | 3.44 | -0.02 | -0.58 | 3,785,769 | 13,022 |
| 24-07-2020 | 3.48 | 3.48 | 3.42 | 3.46 | -0.02 | -0.57 | 4,276,329 | 14,775 |
| 23-07-2020 | 3.42 | 3.48 | 3.40 | 3.48 | 0.08 | 2.35 | 6,103,348 | 20,925 |
| 22-07-2020 | 3.54 | 3.54 | 3.40 | 3.40 | -0.12 | -3.41 | 5,905,718 | 20,468 |
| 21-07-2020 | 3.58 | 3.60 | 3.52 | 3.52 | -0.04 | -1.12 | 8,406,295 | 29,922 |
| 20-07-2020 | 3.52 | 3.58 | 3.50 | 3.56 | 0.04 | 1.14 | 13,325,166 | 47,224 |
| 17-07-2020 | 3.54 | 3.58 | 3.52 | 3.52 | -0.02 | -0.56 | 3,291,249 | 11,673 |
| 16-07-2020 | 3.60 | 3.62 | 3.52 | 3.54 | -0.02 | -0.56 | 15,685,460 | 56,078 |
| 15-07-2020 | 3.62 | 3.68 | 3.48 | 3.56 | 0.02 | 0.56 | 57,213,711 | 204,646 |
| 14-07-2020 | 3.32 | 3.54 | 3.30 | 3.54 | 0.16 | 4.73 | 50,954,775 | 175,449 |
| 13-07-2020 | 3.64 | 3.66 | 3.24 | 3.38 | -0.24 | -6.63 | 37,460,996 | 129,402 |
| 10-07-2020 | 3.76 | 3.76 | 3.58 | 3.62 | -0.20 | -5.24 | 19,034,459 | 69,442 |
| 09-07-2020 | 4.04 | 4.04 | 3.82 | 3.82 | -0.18 | -4.50 | 9,523,055 | 37,479 |
| 08-07-2020 | 4.18 | 4.24 | 3.92 | 4.00 | -0.18 | -4.31 | 52,426,472 | 218,074 |
| 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 |
แสดง ราคาหุ้น ALL ย้อนหลัง บริษัท ออลล์ อินสไปร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
