ALUCON 155 ( 2.00 1.31% )

บริษัท อลูคอน จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563

ราคาหุ้น ALUCON ย้อนหลัง

แสดง ราคาหุ้น “ ALUCON “ ย้อนหลัง
บริษัท อลูคอน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-2020152.00155.00151.00155.00 2.00 1.3152881
16-10-2020153.00153.00153.00153.00 -1.00 -0.6510015
15-10-2020154.50154.50154.00154.00 -2.00 -1.2860093
14-10-2020159.00159.00156.00156.00 0.00 0.001,400220
12-10-2020157.00157.00156.00156.00 -1.00 -0.6420131
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20200.000.000.000.00 0.00 0.0000
07-10-2020157.00157.00157.00157.00 0.50 0.3220031
06-10-2020156.50156.50156.50156.50 0.00 0.0020031
05-10-20200.000.000.000.00 0.00 0.0000
02-10-2020154.00156.50154.00156.50 0.00 0.001,301201
01-10-2020156.50156.50156.50156.50 1.50 0.9710216
30-09-2020153.00155.00153.00155.00 1.00 0.6550077
29-09-20200.000.000.000.00 0.00 0.0000
28-09-2020154.00154.00154.00154.00 1.00 0.6520031
25-09-2020153.00153.00153.00153.00 0.00 0.0010015
24-09-2020153.00153.00153.00153.00 0.00 0.0050077
23-09-2020153.00153.00153.00153.00 0.00 0.001,800275
22-09-2020153.00153.50153.00153.00 0.00 0.001,001153
21-09-2020153.00153.00153.00153.00 -0.50 -0.3320031
18-09-2020153.00153.50153.00153.50 2.00 1.322,000306
17-09-2020151.50151.50151.50151.50 -1.00 -0.6615123
16-09-2020153.50153.50152.00152.50 -0.50 -0.331,000153
15-09-2020151.50153.00151.50153.00 -0.50 -0.3360192
14-09-2020153.50153.50153.50153.50 2.00 1.3220031
11-09-2020151.00151.50151.00151.50 0.50 0.332,100318
10-09-2020154.50154.50151.00151.00 0.00 0.001,000153
09-09-2020151.00151.00151.00151.00 -2.00 -1.3110015
08-09-2020153.00153.00153.00153.00 1.00 0.6660092
03-09-2020152.50152.50152.00152.00 -1.00 -0.6550176
02-09-2020152.00153.50152.00153.00 0.00 0.002,002307
01-09-2020150.00153.00150.00153.00 3.00 2.0060091
31-08-2020152.00152.50150.00150.00 0.50 0.3360091
28-08-2020149.00150.00148.00149.50 1.50 1.01800119
27-08-2020148.50148.50148.00148.00 -2.00 -1.332,000296
26-08-2020150.00150.00150.00150.00 3.00 2.0430045
25-08-20200.000.000.000.00 0.00 0.0000
24-08-2020148.50149.00147.00147.00 -1.00 -0.681,600237
21-08-2020148.50148.50148.00148.00 0.00 0.0040059
20-08-2020149.50149.50148.00148.00 -1.00 -0.672,400357
19-08-2020149.50149.50149.00149.00 0.00 0.002,300343
18-08-2020149.00150.00149.00149.00 0.00 0.002,501373
17-08-2020154.00154.00149.00149.00 0.00 0.002,300343
14-08-2020150.00151.00149.00149.00 -2.00 -1.321,700255
13-08-2020152.50152.50151.00151.00 -1.50 -0.981,100167
11-08-2020152.00152.50152.00152.50 1.50 0.99800122
10-08-2020151.00151.00151.00151.00 2.50 1.6810015
07-08-2020145.50148.50145.50148.50 1.50 1.0260088
06-08-2020147.00147.00147.00147.00 -1.00 -0.6850074
05-08-20200.000.000.000.00 0.00 0.0000
04-08-20200.000.000.000.00 0.00 0.0000
03-08-20200.000.000.000.00 0.00 0.0000
31-07-2020147.00149.50147.00148.00 2.00 1.371,000148
30-07-2020147.00147.00146.00146.00 0.00 0.0050073
29-07-20200.000.000.000.00 0.00 0.0000
24-07-2020146.00146.00146.00146.00 0.50 0.34700102
23-07-2020147.00147.00145.50145.50 -1.50 -1.021,100161
22-07-2020145.00147.00145.00147.00 1.50 1.03800117
21-07-2020145.00147.00145.00145.50 0.50 0.341,800263
20-07-2020144.50145.00144.50145.00 1.00 0.69700101
17-07-2020144.50145.00144.00144.00 0.00 0.001,500217
16-07-20200.000.000.000.00 0.00 0.0000
15-07-2020143.00144.50143.00144.00 1.00 0.701,900274
14-07-2020143.00143.50143.00143.00 2.50 1.7860086
13-07-2020144.50144.50140.50140.50 -2.50 -1.751,101156
10-07-2020143.00143.00143.00143.00 -1.00 -0.6920029
09-07-2020144.00144.00144.00144.00 -0.50 -0.3520029
08-07-2020144.00144.50144.00144.50 0.50 0.353,006434
07-07-2020142.50144.50142.50144.00 2.50 1.771,000144
03-07-20200.000.000.000.00 0.00 0.0000
03-07-20200.000.000.000.00 0.00 0.0000
02-07-20200.000.000.000.00 0.00 0.0000
02-07-20200.000.000.000.00 0.00 0.0000
01-07-2020141.00141.50141.00141.50 0.50 0.3550071
01-07-2020141.00141.50141.00141.50 0.50 0.3550071
30-06-2020144.00144.00141.00141.00 -1.00 -0.7020029
29-06-2020140.00142.00140.00142.00 0.00 0.0050070
26-06-2020142.00142.00141.50142.00 0.50 0.3550071
25-06-2020142.00142.00141.50141.50 -0.50 -0.3550171
24-06-2020142.00142.00142.00142.00 0.00 0.0020028
23-06-2020145.00145.00142.00142.00 -0.50 -0.3550071
22-06-2020143.00143.00142.50142.50 0.00 0.00900129
19-06-2020142.50143.00142.50142.50 -2.50 -1.7260086
18-06-2020143.00145.00143.00145.00 3.00 2.1160087
17-06-2020142.00142.00142.00142.00 1.00 0.7110014
17-06-2020142.00142.00142.00142.00 1.00 0.7110014
16-06-20200.000.000.000.00 0.00 0.0000
15-06-2020141.50141.50140.00141.00 -0.50 -0.352,706380
12-06-2020142.00142.00141.50141.50 -2.50 -1.74719102
11-06-20200.000.000.000.00 0.00 0.0000
10-06-2020146.00146.00144.00144.00 -2.00 -1.3720730
09-06-2020146.50147.00145.00146.00 1.50 1.041,100161
08-06-2020142.50144.50142.50144.50 2.50 1.76916131
08-06-2020142.50144.50142.50144.50 2.50 1.76916131
05-06-2020142.00142.00142.00142.00 0.00 0.0040057
04-06-2020142.00143.00142.00142.00 -1.00 -0.702,401342
03-06-2020142.00144.00142.00143.00 1.00 0.701,325189
02-06-2020142.00144.00142.00143.00 1.00 0.701,325189
01-06-2020142.00142.00141.00142.00 0.00 0.001,300184
29-05-2020142.00142.00142.00142.00 0.50 0.3520028
28-05-2020142.00143.00141.00141.50 0.00 0.001,200170
27-05-2020144.50144.50140.00141.50 -1.50 -1.052,808397
26-05-2020140.50143.00140.50143.00 3.00 2.141,600228
25-05-2020145.00145.00140.00140.00 -5.00 -3.4560085
22-05-2020145.00148.00141.50145.00 0.00 0.002,300332
21-05-2020145.00148.00145.00145.00 0.00 0.002,800413
20-05-2020143.50145.00143.50145.00 1.50 1.0563191
19-05-2020144.50145.00143.50143.50 -1.50 -1.031,003145
18-05-2020144.50145.00144.50145.00 3.00 2.1160187
15-05-2020140.00143.00140.00142.00 11.50 8.817,4851,060
14-05-2020130.00130.50130.00130.50 0.50 0.3830039
13-05-2020130.00130.00130.00130.00 -1.50 -1.1420026
12-05-2020132.00132.00131.50131.50 1.50 1.1540153
11-05-20200.000.000.000.00 0.00 0.0000
08-05-2020130.00130.00130.00130.00 0.00 0.0011815
07-05-2020131.00131.00130.00130.00 -4.00 -2.99850111
05-05-2020138.50138.50134.00134.00 -4.50 -3.2570095
30-04-2020127.00142.00126.50138.50 11.50 9.062,104285
29-04-2020127.00127.00127.00127.00 0.00 0.0040051
28-04-2020127.00127.00127.00127.00 1.00 0.7921928
27-04-2020126.00126.00126.00126.00 -3.00 -2.3312015
24-04-2020129.00129.00129.00129.00 1.00 0.7817823
23-04-2020125.00128.00125.00128.00 3.00 2.4020025
22-04-2020124.50125.00124.50125.00 -1.50 -1.19800100
21-04-2020126.00127.00126.00126.50 0.50 0.4030038
20-04-2020128.00128.00126.00126.00 -0.50 -0.4050164
17-04-2020123.00126.50123.00126.50 1.50 1.2030538
16-04-2020129.00129.00124.50125.00 -12.50 -9.092,700338
15-04-2020135.50138.50135.50137.50 2.00 1.482,110289
14-04-2020135.50136.00134.00135.50 0.00 0.001,700229
13-04-2020131.00135.50131.00135.50 5.50 4.232,200293
10-04-2020130.00130.00130.00130.00 2.00 1.561,100143
09-04-2020126.50128.00126.50128.00 2.50 1.991,100140
08-04-2020124.00125.50120.00125.50 0.00 0.001,500184
07-04-2020126.00127.00125.00125.50 -0.50 -0.402,400302
03-04-2020117.50127.00117.50126.00 7.00 5.881,600201
02-04-2020119.00119.00119.00119.00 0.00 0.0070083
01-04-2020119.00119.00119.00119.00 -1.00 -0.831,000119
31-03-2020120.00121.00120.00120.00 0.00 0.001,800217
30-03-2020120.50120.50120.00120.00 0.00 0.0080096
27-03-2020119.50120.00119.50120.00 -1.50 -1.231,412169
26-03-2020120.00125.00120.00121.50 2.00 1.67814100
25-03-2020119.50119.50119.50119.50 0.50 0.4210012
24-03-2020119.00119.00119.00119.00 0.00 0.0020024
23-03-2020123.00123.00118.00119.00 -4.50 -3.641,443174
20-03-2020120.00124.00115.00123.50 5.50 4.6660072
19-03-2020113.00118.50113.00118.00 -4.00 -3.28900105
18-03-2020120.00122.00115.00122.00 8.00 7.021,100131
17-03-20200.000.000.000.00 0.00 0.0000
16-03-2020116.00116.00113.00114.00 -1.00 -0.874,500513
13-03-2020129.00129.0091.00115.00 -15.00 -11.549,800973
12-03-2020138.50138.50130.00130.00 -8.00 -5.8011,1001,452
11-03-2020140.00140.00138.00138.00 2.00 1.47900125
10-03-2020136.00136.00135.50136.00 -1.50 -1.0960082
09-03-2020139.50144.00137.00137.50 -4.50 -3.1760083
06-03-2020141.50142.00140.50142.00 -2.00 -1.3960085
05-03-2020144.00144.00144.00144.00 -1.00 -0.6920029
04-03-2020145.50145.50144.50145.00 -0.50 -0.34801116
03-03-2020142.00145.50142.00145.50 5.50 3.9360187
02-03-2020142.00142.00140.00140.00 0.50 0.361,700239
28-02-2020140.00141.00139.50139.50 -2.50 -1.761,601224
27-02-2020140.00142.50140.00142.00 4.00 2.9050171
26-02-2020140.50140.50138.00138.00 -4.50 -3.161,002139
25-02-2020142.50142.50142.50142.50 2.00 1.4220029
24-02-2020144.50144.50140.50140.50 -6.00 -4.105,700805
21-02-2020146.50146.50146.00146.50 0.00 0.0050073
20-02-2020147.00147.00145.00146.50 -0.50 -0.342,500366
19-02-2020147.00148.00147.00147.00 0.00 0.00800118
18-02-2020147.00147.00147.00147.00 -1.00 -0.6810015
17-02-2020148.00148.00148.00148.00 0.50 0.341,100163
14-02-2020148.00148.00146.50147.50 0.00 0.002,000294
13-02-2020149.50149.50147.50147.50 -2.00 -1.342,300342
12-02-2020152.00152.00149.50149.50 0.00 0.001,206181
11-02-2020150.00150.00149.50149.50 0.00 0.001,600239
07-02-2020149.50149.50149.50149.50 -0.50 -0.331,000150
06-02-2020150.00150.00150.00150.00 -1.50 -0.9920631
05-02-2020151.50151.50151.50151.50 1.50 1.0010015
04-02-2020151.50151.50150.00150.00 0.00 0.00700106
03-02-2020150.00150.00150.00150.00 0.00 0.0030045
31-01-2020151.50151.50150.00150.00 0.00 0.0021032
30-01-2020152.00152.00150.00150.00 -2.00 -1.32800121

แสดง ราคาหุ้น ALUCON ย้อนหลัง บริษัท อลูคอน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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