-->

ALUCON 157 ( 0.50 0.32% )

บริษัท อลูคอน จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ ALUCON “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-11-2019156.00156.50153.00156.50 0.50 0.322,910449
12-11-20190.000.000.000.00 0.00 0.0000
11-11-2019158.50158.50156.00156.00 0.00 0.0030047
08-11-2019157.50157.50155.00156.00 -2.50 -1.582,612407
07-11-2019158.50158.50158.50158.50 0.50 0.3210016
06-11-2019158.00158.50158.00158.00 0.00 0.0040063
05-11-2019159.00159.00158.00158.00 0.00 0.0043469
04-11-2019158.50158.50158.00158.00 -4.00 -2.4750079
01-11-2019160.00162.00160.00162.00 1.00 0.6240064
31-10-2019161.00161.00161.00161.00 1.00 0.6210016
30-10-2019160.00160.00160.00160.00 1.00 0.6330048
29-10-2019160.00160.00156.00159.00 1.00 0.631,600255
28-10-2019158.00158.00157.00158.00 -0.50 -0.32900142
25-10-2019158.50158.50158.50158.50 0.00 0.0025540
24-10-2019159.00160.00158.50158.50 -0.50 -0.3150080
23-10-20190.000.000.000.00 0.00 0.0000
22-10-20190.000.000.000.00 0.00 0.0000
21-10-20190.000.000.000.00 0.00 0.0010
18-10-2019159.00159.00159.00159.00 0.00 0.0020032
17-10-2019160.50160.50159.00159.00 -1.50 -0.934,003640
16-10-2019160.50160.50160.50160.50 0.00 0.001,000161
15-10-2019163.00163.00160.50160.50 -3.50 -2.132,800450
11-10-2019164.00164.00164.00164.00 1.00 0.6120033
10-10-2019163.50163.50163.00163.00 -0.50 -0.311,100179
09-10-2019164.00164.00163.50163.50 0.50 0.3160098
08-10-2019164.50164.50163.00163.00 -0.50 -0.3140065
07-10-2019164.00164.00163.50163.50 -1.50 -0.9140065
04-10-2019166.00166.00165.00165.00 0.00 0.00707117
03-10-20190.000.000.000.00 0.00 0.00518
02-10-2019165.00165.00165.00165.00 0.00 0.0040066
01-10-2019165.00165.00165.00165.00 0.00 0.0020033
30-09-2019168.00168.00165.00165.00 -2.50 -1.4923139
27-09-2019167.50167.50167.50167.50 2.50 1.5210017
26-09-2019165.50165.50165.00165.00 -1.00 -0.6020233
25-09-2019168.00168.00166.00166.00 -1.00 -0.6030050
24-09-20190.000.000.000.00 0.00 0.0000
23-09-2019167.00167.00167.00167.00 2.00 1.2130150
20-09-2019165.00165.00165.00165.00 0.50 0.3050083
19-09-2019162.50168.50162.50164.50 -1.50 -0.90791130
18-09-20190.000.000.000.00 0.00 0.0000
17-09-2019166.00166.00166.00166.00 0.00 0.00800133
16-09-2019166.00166.00166.00166.00 0.00 0.0010017
13-09-2019166.00166.00166.00166.00 0.00 0.001,001166
12-09-2019166.50166.50166.00166.00 -1.00 -0.6020133
11-09-20190.000.000.000.00 0.00 0.0000
10-09-20190.000.000.000.00 0.00 0.0000
09-09-2019166.50167.00166.50167.00 1.00 0.6020134
06-09-2019167.00168.00166.00166.00 -0.50 -0.3040367
05-09-2019167.50167.50166.50166.50 0.50 0.301,350226
04-09-2019166.50166.50166.00166.00 0.00 0.0030050
03-09-2019165.50166.50165.50166.00 0.50 0.302,400398
02-09-2019165.50165.50165.50165.50 -1.50 -0.9011920
30-08-2019164.50167.00164.50167.00 4.00 2.45800133
29-08-2019166.00166.00163.00163.00 -4.50 -2.69629103
28-08-2019167.00167.50167.00167.50 0.50 0.301,300217
27-08-2019167.00167.50167.00167.00 0.50 0.302,200367
26-08-2019168.00168.00166.50166.50 -1.50 -0.899,9211,653
23-08-2019168.00168.00168.00168.00 0.50 0.301,800302
22-08-2019167.50167.50167.50167.50 0.00 0.0050084
21-08-2019167.50168.00167.00167.50 0.50 0.301,900319
20-08-2019167.00167.00167.00167.00 0.00 0.001,000167
19-08-2019167.50167.50167.00167.00 0.00 0.0050084
16-08-2019167.50167.50166.50167.00 0.00 0.006,7001,117
15-08-2019166.50167.00166.50167.00 0.50 0.306,4011,067
14-08-2019167.00167.00166.50166.50 0.00 0.008,2011,367
13-08-2019167.00167.00166.50166.50 -1.50 -0.891,806301
09-08-2019166.00168.00166.00168.00 1.50 0.906,4251,068
08-08-2019166.00167.00166.00166.50 -1.50 -0.893,208533
07-08-2019167.50168.00167.50168.00 0.50 0.30900151
06-08-2019169.50169.50167.50167.50 0.00 0.00700118
05-08-2019168.00168.00167.50167.50 -0.50 -0.3056994
02-08-2019167.50168.00167.50168.00 0.00 0.002,650445
01-08-2019168.50168.50167.50168.00 -0.50 -0.306,5181,093
31-07-2019169.50169.50168.50168.50 -1.00 -0.594,007677
30-07-2019170.50170.50169.00169.50 -1.50 -0.8810,2521,739
26-07-2019172.00174.00170.50171.00 -2.00 -1.163,100531
25-07-2019173.50173.50173.00173.00 0.00 0.00800139
24-07-2019173.50173.50173.00173.00 -1.00 -0.57900156
23-07-2019174.00174.00174.00174.00 0.50 0.2910017
22-07-2019174.50174.50173.50173.50 -1.00 -0.57600105
19-07-2019174.00174.50174.00174.50 1.50 0.8730052
18-07-2019172.00174.00172.00173.00 1.00 0.581,409244
17-07-2019174.00174.50172.00172.00 -2.00 -1.156,4171,108
15-07-2019173.00174.00173.00174.00 1.00 0.58715,900120,276
12-07-2019174.00174.00173.00173.00 -0.50 -0.29800139
11-07-2019173.50174.00173.50173.50 0.00 0.0050087
10-07-2019174.00174.00173.50173.50 -0.50 -0.2930052
09-07-2019173.00174.00173.00174.00 0.00 0.00605105
08-07-2019173.50174.00173.00174.00 0.00 0.001,101191
05-07-2019174.00174.00174.00174.00 1.00 0.5840370
04-07-2019173.00173.00173.00173.00 0.00 0.001,901329
03-07-2019173.00173.00173.00173.00 0.50 0.2921437
02-07-2019172.50173.00172.50172.50 -1.00 -0.58701121
01-07-2019173.50173.50172.00173.50 0.50 0.292,100362
28-06-2019173.00173.00173.00173.00 0.50 0.2920035
27-06-2019173.00173.50171.50172.50 -1.50 -0.864,100707
26-06-2019174.50174.50173.50174.00 0.00 0.001,400244
25-06-2019175.50175.50174.00174.00 -0.50 -0.29901157
24-06-2019174.50174.50174.50174.50 1.50 0.8710017
21-06-2019173.50173.50173.00173.00 0.50 0.293,601623
20-06-2019173.00173.50172.50172.50 -0.50 -0.29600104
19-06-2019173.50174.50172.00173.00 0.50 0.293,202552
18-06-2019172.00172.50172.00172.50 0.50 0.2940069
17-06-2019172.00172.00172.00172.00 0.00 0.00600103
14-06-2019172.00172.50172.00172.00 -0.50 -0.293,925675
13-06-20190.000.000.000.00 0.00 0.0000
12-06-2019173.00173.00172.50172.50 -0.50 -0.291,800311
11-06-2019174.00175.00172.00173.00 -1.00 -0.572,402416
10-06-2019174.50176.00174.00174.00 0.00 0.0018,4003,227
07-06-2019173.50174.00173.50174.00 0.00 0.00600104
06-06-2019172.50174.00172.50174.00 2.00 1.1630052
05-06-2019172.00172.00172.00172.00 0.00 0.001,222210
04-06-2019173.00174.50171.50172.00 -2.00 -1.151,603278
31-05-2019174.00174.00174.00174.00 2.50 1.4612221
30-05-20190.000.000.000.00 0.00 0.0000
29-05-2019171.00171.50171.00171.50 0.00 0.00604103
28-05-2019174.00174.00171.50171.50 -1.00 -0.5840169
27-05-2019172.50172.50172.50172.50 -1.50 -0.86601104
24-05-2019174.00174.00174.00174.00 1.00 0.5830453
23-05-2019172.50174.00172.50173.00 -3.00 -1.70900156
22-05-20190.000.000.000.00 0.00 0.0041
21-05-2019170.00176.00169.00176.00 5.00 2.9218,0063,120
17-05-2019169.50171.00169.50171.00 0.50 0.291,701290
16-05-2019171.00171.00170.00170.50 0.00 0.00909155
15-05-2019170.50172.00170.00170.50 0.00 0.003,701630
14-05-2019172.50172.50170.00170.50 -0.50 -0.295,802990
13-05-2019172.50173.50171.00171.00 -2.50 -1.444,400755
10-05-2019173.50173.50173.00173.50 0.00 0.004,200728
09-05-2019171.50174.00171.50173.50 2.00 1.173,800657
08-05-2019171.50171.50171.00171.50 0.00 0.001,503258
07-05-2019173.00173.50171.50171.50 -0.50 -0.294,422764
06-05-2019172.00172.50171.50172.00 0.00 0.001,300223
03-05-2019172.00172.50171.50172.00 0.00 0.001,300223
02-05-2019168.50173.00168.00172.00 -6.50 -3.6417,5502,990
30-04-2019178.00178.50178.00178.50 1.00 0.568,8001,571
29-04-2019178.50178.50177.50177.50 -1.00 -0.5612,1582,166
26-04-2019178.00178.50178.00178.50 0.00 0.004,300766
25-04-2019178.00178.50178.00178.50 0.50 0.285,7011,018
24-04-2019177.50178.00177.50178.00 2.00 1.141,600285
23-04-2019178.00178.00176.00176.00 -2.50 -1.4031,9515,649
22-04-2019178.50179.00178.50178.50 0.00 0.005,300946
19-04-2019178.50178.50178.00178.50 0.00 0.007,0201,250
18-04-2019178.50178.50178.50178.50 0.50 0.2821,3003,802
17-04-2019178.50178.50178.00178.00 -0.50 -0.2814,0002,498
12-04-2019178.50178.50178.50178.50 0.50 0.2811,4002,035
11-04-2019178.00178.00178.00178.00 0.00 0.003,600641
10-04-2019178.00178.00178.00178.00 0.00 0.002,100374
09-04-2019178.00178.00178.00178.00 0.00 0.00900160
05-04-2019178.00178.00178.00178.00 0.00 0.001,100196
04-04-2019178.50178.50177.50178.00 0.00 0.001,900338
03-04-2019178.50178.50178.00178.00 -0.50 -0.284,300766
02-04-2019178.50178.50178.50178.50 0.00 0.001,600286
01-04-2019178.00178.50178.00178.50 0.00 0.0050089
29-03-2019178.50178.50178.50178.50 0.50 0.2840071
28-03-20190.000.000.000.00 0.00 0.0000
27-03-2019178.50178.50178.00178.00 0.00 0.001,500267
26-03-2019178.50178.50178.00178.00 0.00 0.0030054
25-03-2019178.50178.50178.00178.00 -0.50 -0.28800143
22-03-2019178.00178.50178.00178.50 0.50 0.282,014359
21-03-2019178.50178.50177.50178.00 0.00 0.001,300232
20-03-2019178.00178.00178.00178.00 1.00 0.5640572
19-03-2019178.00178.00177.00177.00 -1.00 -0.561,300231
18-03-2019178.00178.00178.00178.00 0.00 0.001,400249
15-03-2019177.50178.00177.50178.00 0.50 0.282,022359
14-03-2019178.00178.00170.00177.50 -1.00 -0.564,000706
13-03-2019178.50179.00178.50178.50 0.00 0.009,7501,742
12-03-2019178.50178.50178.00178.50 0.00 0.006,1001,088
11-03-2019178.00178.50178.00178.50 0.50 0.28701125
08-03-2019178.50178.50178.00178.00 -0.50 -0.282,800499
07-03-2019178.50178.50178.50178.50 0.00 0.003,100553
06-03-2019178.50178.50178.50178.50 0.00 0.001,000179
05-03-2019178.50178.50178.50178.50 0.00 0.001,600286
04-03-2019178.50178.50178.00178.50 0.50 0.283,901696
01-03-2019178.50178.50178.00178.00 -0.50 -0.282,104375
28-02-2019178.50179.00178.00178.50 0.00 0.005,9001,054
27-02-2019178.50178.50178.50178.50 0.00 0.002,900518
26-02-2019178.00178.50178.00178.50 0.00 0.005,201927
25-02-2019178.50178.50178.50178.50 0.00 0.0012,1012,160
22-02-2019178.50178.50178.50178.50 0.00 0.0012,7002,267
21-02-2019178.50178.50178.00178.50 0.00 0.007,1001,267
20-02-2019178.50179.00178.50178.50 0.50 0.2814,2002,536

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

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