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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-20213.443.563.263.30 -0.14 -4.0745,956,392157,805
23-02-20213.883.943.423.44 -0.42 -10.88100,834,300380,315
22-02-20213.663.863.583.86 0.28 7.8292,555,590345,450
19-02-20213.563.643.523.58 0.00 0.0023,723,50884,858
18-02-20213.623.643.563.58 -0.02 -0.5612,562,69545,311
17-02-20213.843.863.603.60 -0.22 -5.7642,886,731159,864
16-02-20213.903.923.783.82 -0.04 -1.0416,454,99562,944
15-02-20213.763.863.683.86 0.10 2.6643,916,173165,701
11-02-20213.583.763.563.76 0.20 5.6268,754,394252,747
10-02-20213.523.583.503.56 0.06 1.717,921,23928,079
09-02-20213.483.543.463.50 0.02 0.577,324,10125,653
08-02-20213.603.603.463.48 -0.08 -2.259,157,59632,384
05-02-20213.643.663.563.56 -0.08 -2.2011,902,10243,124
04-02-20213.703.703.563.64 -0.04 -1.0912,339,74244,815
03-02-20213.703.723.563.68 0.06 1.6617,804,49764,816
02-02-20213.423.623.423.62 0.16 4.6230,508,753107,595
01-02-20213.463.483.363.46 0.06 1.7624,822,50185,257
29-01-20213.203.403.203.40 0.18 5.5937,431,680123,653
28-01-20213.163.243.163.22 0.02 0.6215,944,70251,025
27-01-20213.203.203.143.20 0.06 1.916,716,38121,264
26-01-20213.083.283.083.14 -0.28 -8.1928,947,73491,843
25-01-20213.403.423.343.42 0.04 1.1814,441,80348,744
22-01-20213.503.503.383.38 -0.08 -2.316,075,78920,901
21-01-20213.463.483.423.46 0.00 0.009,901,67434,181
20-01-20213.463.523.443.46 0.02 0.5830,601,063106,483
19-01-20213.463.483.423.44 0.04 1.188,857,29930,544
18-01-20213.403.483.383.40 -0.02 -0.5821,975,94975,652
15-01-20213.343.423.303.42 0.08 2.4028,536,21996,061
14-01-20213.323.363.283.34 0.02 0.6021,757,91572,491
13-01-20213.343.343.263.32 0.00 0.0023,101,31376,558
12-01-20213.283.343.243.32 0.08 2.4714,445,90247,423
11-01-20213.263.303.223.24 0.00 0.0013,692,20144,674
08-01-20213.323.343.243.24 -0.06 -1.8210,105,43933,271
07-01-20213.323.323.283.30 0.00 0.005,509,41218,183
06-01-20213.303.343.283.30 0.02 0.614,667,23815,417
05-01-20213.283.323.263.28 0.02 0.615,933,00419,537
04-01-20213.503.503.243.26 -0.24 -6.8619,396,03664,519
30-12-20203.623.643.483.50 -0.08 -2.238,822,12531,277
29-12-20203.563.663.563.58 0.02 0.5628,091,123101,338
28-12-20203.383.563.383.56 0.18 5.3320,233,83569,830
25-12-20203.403.423.343.38 -0.02 -0.593,466,80011,694
24-12-20203.343.483.343.40 0.04 1.1915,701,50053,469
23-12-20203.363.363.303.36 0.06 1.8210,376,10134,478
22-12-20203.243.323.183.30 0.04 1.237,221,65323,534
21-12-20203.343.523.203.26 -0.32 -8.9423,264,84578,818
18-12-20203.643.703.563.58 -0.04 -1.1012,918,30746,892
17-12-20203.543.623.523.62 0.08 2.2613,131,10246,873
16-12-20203.563.623.523.54 0.00 0.009,603,08534,187
15-12-20203.443.563.443.54 0.12 3.5122,561,08078,985
14-12-20203.323.463.303.42 0.12 3.6426,484,40089,639
11-12-20203.283.343.263.30 0.04 1.2310,225,70433,773
10-12-20203.283.343.263.30 0.04 1.2310,225,70433,773
09-12-20203.283.343.263.30 0.04 1.2310,225,70433,773
08-12-20203.243.283.243.26 0.04 1.246,872,21122,383
04-12-20203.243.283.203.22 0.02 0.6210,692,70034,765
03-12-20203.203.223.183.20 0.00 0.001,379,1004,411
02-12-20203.243.263.183.20 0.00 0.003,752,10012,089
01-12-20203.203.243.163.20 0.04 1.278,967,20028,760
30-11-20203.283.283.143.16 -0.10 -3.073,098,3059,892
27-11-20203.203.283.203.26 0.06 1.886,413,30020,802
26-11-20203.223.243.183.20 0.00 0.003,044,8009,793
25-11-20203.203.303.183.20 0.00 0.0012,624,40640,649
24-11-20203.223.263.183.20 -0.04 -1.234,093,90013,151
23-11-20203.243.263.203.24 0.00 0.005,122,40016,524
20-11-20203.223.243.163.24 0.06 1.895,596,40517,951
19-11-20203.183.243.163.18 0.00 0.008,722,50627,914
18-11-20203.143.223.143.18 0.04 1.277,321,40123,249
17-11-20203.163.203.123.14 -0.02 -0.635,064,90015,996
16-11-20203.183.443.103.16 0.00 0.0048,634,439159,271
13-11-20203.103.243.103.16 0.08 2.6028,814,70091,208
12-11-20203.283.283.063.08 -0.24 -7.2324,125,42975,975
11-11-20203.363.423.303.32 0.02 0.6110,851,80036,361
10-11-20203.343.363.283.30 0.00 0.0016,290,36554,097
09-11-20203.363.683.303.30 -0.02 -0.6063,742,733223,140
06-11-20203.403.423.323.32 -0.04 -1.196,543,40121,946
05-11-20203.463.463.323.36 -0.12 -3.4510,560,30735,749
04-11-20203.263.503.243.48 0.24 7.4187,510,070299,434
03-11-20203.123.243.123.24 0.18 5.8836,378,501116,181
30-10-20203.063.323.063.06 0.00 0.0060,879,450193,541
28-10-20203.103.143.063.06 -0.04 -1.292,382,2007,379
27-10-20203.123.143.083.10 -0.06 -1.902,609,3028,115
26-10-20203.063.263.063.16 0.08 2.6048,082,560152,374
22-10-20203.003.182.983.08 0.10 3.3641,504,699128,739
21-10-20203.003.022.982.98 0.00 0.003,251,7009,727
20-10-20202.983.022.982.98 0.00 0.002,269,0006,790
19-10-20203.063.102.982.98 -0.10 -3.255,581,40016,853
16-10-20203.123.143.063.08 -0.08 -2.532,255,8006,977
15-10-20203.083.163.063.16 0.04 1.283,293,30010,277
14-10-20203.103.123.023.12 0.04 1.3011,371,16035,120
12-10-20203.123.123.083.08 -0.02 -0.653,242,80210,050
09-10-20203.123.143.043.10 0.00 0.006,612,00120,481
08-10-20203.143.183.103.10 -0.02 -0.643,405,10010,671
07-10-20203.163.223.103.12 -0.04 -1.2718,247,60057,776
06-10-20203.103.183.083.16 0.06 1.9419,575,10361,224
05-10-20203.003.283.003.10 0.10 3.3349,546,421156,092
02-10-20203.023.042.983.00 -0.02 -0.662,888,4208,693
01-10-20203.043.063.023.02 0.02 0.672,498,2007,569
30-09-20203.163.183.003.00 -0.14 -4.468,091,79224,876
29-09-20203.083.203.063.14 0.08 2.6131,911,50099,614
28-09-20203.023.343.023.06 0.04 1.3229,481,07792,910
25-09-20203.003.183.003.02 0.02 0.6722,585,30569,693
24-09-20203.023.062.983.00 -0.06 -1.966,300,00019,010
23-09-20203.023.103.003.06 0.04 1.328,513,90125,910
22-09-20203.103.123.023.02 -0.12 -3.826,240,00019,184
21-09-20203.023.163.023.14 0.14 4.6713,795,10142,706
18-09-20202.983.042.943.00 0.04 1.355,240,70015,704
17-09-20202.883.062.862.96 0.10 3.5011,130,16933,096
16-09-20202.963.022.862.86 -0.12 -4.034,132,07312,136
15-09-20203.043.042.982.98 -0.06 -1.973,020,4009,065
14-09-20203.143.143.043.04 -0.10 -3.181,879,0285,795
11-09-20203.123.163.083.14 0.00 0.004,289,89513,387
10-09-20203.163.183.083.14 0.00 0.005,160,80116,166
09-09-20203.123.142.983.14 0.00 0.005,186,63215,876
08-09-20203.143.163.103.14 -0.02 -0.632,275,3597,129
03-09-20203.163.223.103.16 0.00 0.007,173,40022,755
02-09-20203.183.203.123.16 0.00 0.007,839,51124,816
01-09-20203.223.283.103.16 -0.06 -1.868,465,26026,847
31-08-20203.323.343.223.22 -0.10 -3.014,303,87714,040
28-08-20203.323.343.243.32 0.00 0.0015,910,59652,207
27-08-20203.363.383.323.32 -0.02 -0.606,305,10021,051
26-08-20203.383.403.343.34 -0.02 -0.603,909,20013,122
25-08-20203.383.403.323.36 0.00 0.008,782,80029,578
24-08-20203.283.363.283.36 0.08 2.444,610,80015,226
21-08-20203.283.303.223.28 0.04 1.234,691,90015,301
20-08-20203.223.263.203.24 -0.02 -0.614,970,30016,054
19-08-20203.243.363.203.26 0.02 0.6213,770,99745,085
18-08-20203.343.343.243.24 -0.10 -2.994,321,10114,155
17-08-20203.483.503.343.34 -0.14 -4.0211,278,13038,545
14-08-20203.523.563.403.48 0.00 0.0045,017,512157,848
13-08-20203.543.763.343.48 -0.32 -8.4276,531,938268,927
11-08-20203.883.923.743.80 -0.04 -1.0424,166,60593,104
10-08-20203.763.863.723.84 0.12 3.2314,179,10553,878
07-08-20204.004.023.683.72 -0.18 -4.6219,125,19573,844
06-08-20204.004.063.903.90 -0.10 -2.5019,062,85175,854
05-08-20204.124.244.004.00 -0.08 -1.9633,224,257137,338
04-08-20203.884.123.864.08 0.20 5.1553,612,498214,828
03-08-20203.563.883.563.88 0.34 9.6071,954,652264,862
31-07-20203.503.563.483.54 0.04 1.1413,221,15646,488
30-07-20203.443.623.443.50 0.06 1.7419,980,90669,931
29-07-20203.463.483.423.44 -0.02 -0.583,785,76913,022
24-07-20203.483.483.423.46 -0.02 -0.574,276,32914,775
23-07-20203.423.483.403.48 0.08 2.356,103,34820,925
22-07-20203.543.543.403.40 -0.12 -3.415,905,71820,468
21-07-20203.583.603.523.52 -0.04 -1.128,406,29529,922
20-07-20203.523.583.503.56 0.04 1.1413,325,16647,224
17-07-20203.543.583.523.52 -0.02 -0.563,291,24911,673
16-07-20203.603.623.523.54 -0.02 -0.5615,685,46056,078
15-07-20203.623.683.483.56 0.02 0.5657,213,711204,646
14-07-20203.323.543.303.54 0.16 4.7350,954,775175,449
13-07-20203.643.663.243.38 -0.24 -6.6337,460,996129,402
10-07-20203.763.763.583.62 -0.20 -5.2419,034,45969,442
09-07-20204.044.043.823.82 -0.18 -4.509,523,05537,479
08-07-20204.184.243.924.00 -0.18 -4.3152,426,472218,074
07-07-20204.244.264.144.18 -0.02 -0.4832,000,531134,361
03-07-20204.224.364.144.20 0.00 0.0043,058,374183,216
03-07-20204.224.364.144.20 0.00 0.0043,058,374183,216
02-07-20203.984.283.984.20 0.22 5.5382,334,907338,120
02-07-20203.984.283.984.20 0.22 5.5382,334,907338,120
01-07-20203.984.083.923.98 -0.02 -0.5016,988,82867,751
01-07-20203.984.083.923.98 -0.02 -0.5016,988,82867,751
30-06-20203.884.063.884.00 0.14 3.6347,875,830189,906
29-06-20203.763.903.723.86 0.06 1.5839,797,629151,808
26-06-20203.403.843.403.80 0.40 11.76159,127,636581,188
25-06-20203.383.423.383.40 -0.02 -0.5814,018,97247,632
24-06-20203.423.443.383.42 0.00 0.0029,971,400102,720
23-06-20203.403.463.403.42 0.00 0.0017,754,80060,633
22-06-20203.383.483.383.42 0.02 0.5948,832,090167,196
19-06-20203.403.423.383.40 0.00 0.0012,588,01242,675
18-06-20203.383.443.363.40 -0.02 -0.5810,791,50036,672
17-06-20203.403.423.363.42 0.02 0.5919,285,20365,640
17-06-20203.403.423.363.42 0.02 0.5919,285,20365,640
16-06-20203.423.483.383.40 0.02 0.5933,034,346113,305
15-06-20203.403.443.343.38 0.00 0.0033,486,899114,120
12-06-20203.423.423.343.38 -0.04 -1.1722,220,80175,153
11-06-20203.463.463.383.42 -0.02 -0.5814,987,92251,219
10-06-20203.483.543.403.44 0.00 0.0025,699,92388,668
09-06-20203.443.523.363.44 0.08 2.3862,871,764216,041
08-06-20203.363.463.303.36 0.06 1.8270,760,206239,620
05-06-20203.363.363.283.30 0.02 0.6145,968,800152,708
04-06-20203.343.383.283.28 -0.02 -0.6129,354,60197,241
03-06-20203.383.383.283.30 -0.04 -1.2025,768,42585,476

แสดง ราคาหุ้น ALL ย้อนหลัง บริษัท ออลล์ อินสไปร์ ดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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