ALT 3 ( -0.02 -0.71% )

บริษัท เอแอลที เทเลคอม จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น ALT ย้อนหลัง

แสดง ราคาหุ้น “ ALT “ ย้อนหลัง
บริษัท เอแอลที เทเลคอม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20212.822.842.782.80 -0.02 -0.713,152,0358,836
03-03-20212.782.862.782.82 0.04 1.442,572,9107,266
02-03-20212.822.862.782.78 -0.02 -0.715,555,73115,646
01-03-20212.762.802.702.80 0.04 1.453,932,10010,791
25-02-20212.822.822.762.76 0.00 0.004,321,49212,077
24-02-20212.902.902.762.76 -0.10 -3.5012,006,60533,860
23-02-20213.023.022.722.86 -0.22 -7.1419,868,20457,156
22-02-20213.183.203.083.08 -0.10 -3.147,134,03222,239
19-02-20213.203.203.163.18 -0.02 -0.622,603,3088,285
18-02-20213.243.243.203.20 -0.04 -1.233,163,75110,192
17-02-20213.223.243.163.24 0.04 1.2510,532,05033,716
16-02-20213.243.243.183.20 -0.02 -0.625,343,31917,123
15-02-20213.263.283.223.22 0.00 0.003,133,63510,164
11-02-20213.303.303.223.22 -0.08 -2.426,617,10221,469
10-02-20213.363.383.303.30 -0.06 -1.794,485,60214,959
09-02-20213.383.403.323.36 0.00 0.006,088,30620,425
08-02-20213.383.403.343.36 0.02 0.606,983,49423,510
05-02-20213.483.483.343.34 -0.06 -1.7620,522,55370,531
04-02-20213.323.403.263.40 0.10 3.0310,774,27236,081
03-02-20213.363.363.283.30 0.00 0.004,283,11914,232
02-02-20213.323.323.283.30 0.04 1.233,483,21011,534
01-02-20213.183.283.183.26 0.08 2.523,238,89210,488
29-01-20213.223.243.183.18 -0.02 -0.622,894,4009,263
28-01-20213.263.283.203.20 -0.08 -2.444,185,50113,531
27-01-20213.283.343.263.28 0.02 0.613,028,01610,000
26-01-20213.243.263.203.26 0.04 1.243,908,30112,716
25-01-20213.263.283.223.22 -0.06 -1.832,089,3316,779
22-01-20213.383.383.283.28 -0.08 -2.384,050,69713,370
21-01-20213.363.423.363.36 0.00 0.005,064,82717,155
20-01-20213.403.423.343.36 -0.04 -1.184,458,90314,998
19-01-20213.423.443.383.40 0.00 0.002,614,3148,929
18-01-20213.443.443.383.40 -0.06 -1.733,363,60411,456
15-01-20213.463.503.363.46 0.00 0.007,667,68426,200
14-01-20213.463.543.443.46 -0.02 -0.5711,924,13041,658
13-01-20213.563.563.463.48 -0.02 -0.576,573,30122,896
12-01-20213.403.523.363.50 0.10 2.9412,104,20941,915
11-01-20213.423.443.363.40 0.00 0.004,196,23014,255
08-01-20213.363.483.343.40 0.04 1.1918,316,73462,627
07-01-20213.323.443.303.36 0.08 2.4417,931,62360,502
06-01-20213.363.363.263.28 -0.04 -1.2010,420,81434,482
05-01-20213.243.403.223.32 0.14 4.4025,136,78183,614
04-01-20213.203.203.143.18 -0.06 -1.854,165,52913,216
30-12-20203.223.283.123.24 0.06 1.8921,636,10369,521
29-12-20203.103.183.083.18 0.12 3.928,477,37126,528
28-12-20203.123.183.063.06 -0.18 -5.5615,825,81249,238
25-12-20203.363.383.183.24 -0.08 -2.4110,759,06134,891
24-12-20203.323.383.283.32 -0.02 -0.602,815,8009,378
23-12-20203.363.423.303.34 0.00 0.004,480,73615,027
22-12-20203.223.363.223.34 0.08 2.452,765,5299,095
21-12-20203.383.463.223.26 -0.28 -7.915,931,73219,889
18-12-20203.563.563.483.54 0.02 0.575,294,20018,686
17-12-20203.483.583.483.52 0.04 1.1512,271,00043,331
16-12-20203.443.483.443.48 0.02 0.582,636,3109,116
15-12-20203.543.563.463.46 -0.10 -2.814,736,86816,575
14-12-20203.403.563.403.56 0.20 5.9510,807,34338,073
11-12-20203.443.463.363.36 -0.10 -2.897,770,80126,338
10-12-20203.443.463.363.36 -0.10 -2.897,770,80126,338
09-12-20203.443.463.363.36 -0.10 -2.897,770,80126,338
08-12-20203.583.583.443.46 -0.12 -3.358,730,46030,527
04-12-20203.603.703.583.58 -0.02 -0.5611,219,30340,784
03-12-20203.643.643.583.60 -0.02 -0.555,189,85418,728
02-12-20203.683.703.583.62 -0.06 -1.637,209,17026,229
01-12-20203.683.843.643.68 0.06 1.6638,726,435144,641
30-11-20203.703.723.623.62 -0.06 -1.636,947,40025,463
27-11-20203.503.723.483.68 0.18 5.1433,296,256119,470
26-11-20203.423.523.423.50 0.04 1.165,397,00118,738
25-11-20203.363.463.363.46 0.10 2.984,972,20216,936
24-11-20203.383.423.343.36 -0.08 -2.333,479,80011,746
23-11-20203.503.503.423.44 -0.06 -1.7110,412,71035,995
20-11-20203.563.563.483.50 -0.02 -0.575,218,90218,338
19-11-20203.523.643.483.52 -0.02 -0.568,628,60130,538
18-11-20203.623.643.503.54 -0.10 -2.755,965,02221,189
17-11-20203.683.783.543.64 -0.06 -1.6213,683,61450,018
16-11-20203.783.843.703.70 -0.10 -2.637,115,40426,786
13-11-20203.783.823.723.80 0.06 1.603,741,44914,124
12-11-20203.803.823.703.74 -0.02 -0.5310,109,20337,937
11-11-20203.803.803.723.76 0.04 1.087,774,50129,223
10-11-20203.843.843.563.72 -0.14 -3.6313,760,98050,569
09-11-20203.943.963.843.86 -0.10 -2.536,363,30024,742
06-11-20204.044.083.923.96 -0.10 -2.466,538,12925,991
05-11-20204.004.144.004.06 0.06 1.5018,357,09474,592
04-11-20203.824.023.724.00 0.22 5.8226,814,844105,244
03-11-20203.783.843.783.78 0.02 0.532,162,2008,211
02-11-20203.823.883.763.76 -0.04 -1.052,285,4018,689
30-10-20203.863.903.783.80 -0.06 -1.5510,733,85741,017
29-10-20204.004.023.863.86 -0.18 -4.468,642,73633,896
28-10-20204.064.124.004.04 -0.02 -0.498,437,86834,157
27-10-20204.084.164.024.06 -0.02 -0.496,785,64527,705
26-10-20204.084.144.044.08 0.02 0.496,845,12027,937
22-10-20204.044.204.024.06 -0.02 -0.4924,241,44699,364
21-10-20203.844.103.844.08 0.24 6.2538,056,466152,999
20-10-20203.723.883.723.84 0.12 3.2311,566,24044,284
19-10-20203.903.903.723.72 -0.26 -6.5311,210,96042,602
16-10-20203.823.983.763.98 0.16 4.1915,491,58559,973
15-10-20203.984.003.783.82 -0.18 -4.5018,338,22071,113
14-10-20203.904.023.824.00 0.14 3.6324,619,88296,916
12-10-20203.743.863.683.86 0.18 4.8919,722,55474,926
09-10-20203.643.723.603.64 0.04 1.1118,675,36068,389
08-10-20203.503.623.503.60 0.10 2.8647,639,680168,056
07-10-20203.383.503.383.50 0.14 4.1725,203,51086,979
06-10-20203.423.423.343.36 -0.02 -0.596,494,00121,931
05-10-20203.343.403.303.38 0.06 1.8112,589,27042,219
02-10-20203.303.323.223.32 0.02 0.618,694,29428,556
01-10-20203.243.363.203.30 0.08 2.4818,875,29962,105
30-09-20203.183.303.183.22 0.06 1.9013,519,81244,028
29-09-20203.183.203.163.16 0.00 0.002,074,8806,592
28-09-20203.203.223.163.16 -0.02 -0.632,727,5618,730
25-09-20203.283.303.183.18 -0.06 -1.8515,061,92548,908
24-09-20203.163.283.103.24 0.04 1.2511,384,05036,500
23-09-20203.063.223.063.20 0.14 4.5811,394,62636,247
22-09-20203.043.083.043.06 0.00 0.001,060,6233,241
21-09-20203.023.143.023.06 0.06 2.003,207,8339,899
18-09-20202.923.002.903.00 0.06 2.042,609,1007,701
17-09-20203.163.162.942.94 -0.20 -6.379,909,70329,922
16-09-20203.223.263.143.14 -0.08 -2.488,871,35628,326
15-09-20203.263.263.183.22 -0.04 -1.236,998,53022,555
14-09-20203.583.583.263.26 -0.26 -7.399,829,33033,208
11-09-20203.603.623.503.52 -0.08 -2.2212,879,90245,899
10-09-20203.443.603.403.60 0.18 5.2622,322,91579,059
09-09-20203.303.423.203.42 0.06 1.797,339,16024,315
08-09-20203.503.503.343.36 -0.14 -4.005,104,71717,305
03-09-20203.583.583.463.50 -0.04 -1.133,383,70011,895
02-09-20203.483.563.443.54 0.04 1.144,955,61617,289
01-09-20203.603.603.503.50 -0.10 -2.783,769,80113,388
31-08-20203.603.723.563.60 0.00 0.0017,741,91764,567
28-08-20203.563.623.523.60 0.02 0.567,484,08026,759
27-08-20203.503.583.443.58 0.16 4.6822,140,92777,786
26-08-20203.383.423.283.42 0.08 2.408,962,06130,168
25-08-20203.283.383.263.34 0.10 3.097,716,65525,619
24-08-20203.243.343.163.24 -0.02 -0.615,436,80517,575
21-08-20203.383.403.243.26 -0.08 -2.405,290,54417,533
20-08-20203.363.483.343.34 -0.06 -1.769,487,74332,352
19-08-20203.423.483.363.40 0.10 3.0312,502,47242,754
18-08-20203.303.503.243.30 -0.26 -7.3010,007,04633,412
17-08-20203.984.003.563.56 -0.42 -10.5513,003,57248,226
14-08-20204.124.123.983.98 -0.12 -2.934,156,64016,675
13-08-20204.224.224.064.10 -0.04 -0.9713,774,13057,287
11-08-20204.144.204.104.14 0.06 1.4712,113,20150,527
10-08-20204.004.083.984.08 0.06 1.492,085,2478,373
07-08-20204.124.123.904.02 -0.10 -2.437,699,10030,646
06-08-20204.144.164.084.12 0.00 0.003,337,48113,750
05-08-20204.224.264.104.12 -0.06 -1.449,777,80040,906
04-08-20204.284.284.144.18 0.08 1.9515,161,50763,819
03-08-20204.064.144.044.10 -0.02 -0.493,426,25013,972
31-07-20204.144.204.064.12 -0.04 -0.967,872,20032,371
30-07-20204.204.264.144.16 0.00 0.0014,842,29962,283
29-07-20204.104.164.084.16 0.06 1.465,377,80022,166
24-07-20204.104.184.084.10 0.00 0.0010,629,70043,977
23-07-20204.144.164.084.10 0.00 0.003,467,21014,260
22-07-20204.104.184.064.10 0.00 0.003,780,32515,572
21-07-20204.124.164.084.10 -0.02 -0.494,448,32418,327
20-07-20204.104.164.084.12 0.02 0.494,406,54518,129
17-07-20204.004.104.004.10 0.10 2.508,634,40235,152
16-07-20204.024.084.004.00 -0.04 -0.994,809,20019,381
15-07-20204.224.264.024.04 -0.20 -4.7219,488,68680,115
14-07-20204.324.344.224.24 -0.06 -1.407,497,52832,116
13-07-20204.324.384.304.30 -0.02 -0.469,109,63439,504
10-07-20204.264.324.264.32 0.06 1.419,723,73441,757
09-07-20204.344.344.164.26 -0.02 -0.4714,246,60060,812
08-07-20204.184.304.164.28 0.08 1.9015,167,40164,442
07-07-20204.144.224.144.20 0.10 2.4415,644,36765,251
03-07-20203.984.123.964.10 0.14 3.5424,656,46699,928
03-07-20203.984.123.964.10 0.14 3.5424,656,46699,928
02-07-20203.984.003.943.96 0.00 0.003,867,14015,325
02-07-20203.984.003.943.96 0.00 0.003,867,14015,325
01-07-20204.004.043.943.96 0.00 0.008,695,11134,657
01-07-20204.004.043.943.96 0.00 0.008,695,11134,657
30-06-20203.984.023.943.96 0.04 1.0228,795,412114,772
29-06-20203.763.923.763.92 0.08 2.089,839,19137,963
26-06-20203.923.983.803.84 -0.02 -0.5225,970,700101,236
25-06-20203.663.863.643.86 0.12 3.2120,767,21777,839
24-06-20203.924.103.703.74 -0.12 -3.1143,583,047169,146
23-06-20203.543.863.543.86 0.36 10.2931,319,701116,011
22-06-20203.563.583.403.50 -0.04 -1.1315,150,10052,800
19-06-20203.423.563.423.54 0.16 4.7322,142,00077,500
18-06-20203.203.383.183.38 0.20 6.2919,930,20066,131
17-06-20203.103.243.083.18 0.02 0.6319,050,20060,244
17-06-20203.103.243.083.18 0.02 0.6319,050,20060,244
16-06-20202.983.162.963.16 0.24 8.2229,659,20090,168
15-06-20202.963.002.922.92 0.02 0.699,571,80028,241
12-06-20202.863.002.842.90 0.00 0.0016,442,00048,271

แสดง ราคาหุ้น ALT ย้อนหลัง บริษัท เอแอลที เทเลคอม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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