AMATA 22 ( -1.40 -5.93% )

บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ AMATA “ ย้อนหลัง

แสดง ราคาหุ้น “ AMATA “ ย้อนหลัง
บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201923.8023.8021.9022.20 -1.40 -5.9339,853,810902,208
27-11-201924.5024.7023.5023.60 -0.90 -3.6714,507,851346,923
26-11-201924.3024.5024.2024.50 0.20 0.825,467,554133,304
25-11-201923.7024.3023.7024.30 0.70 2.9711,099,611267,073
22-11-201924.6024.6023.4023.60 -0.90 -3.6724,527,342581,350
21-11-201924.5024.5024.3024.50 0.00 0.002,950,70072,065
20-11-201924.7024.8024.3024.50 -0.30 -1.214,709,865115,647
19-11-201924.8024.9024.7024.80 0.00 0.003,451,05085,576
18-11-201924.8025.0024.6024.80 0.10 0.407,329,704181,993
15-11-201924.8024.9024.6024.70 0.30 1.238,252,587203,721
14-11-201924.3024.6024.2024.40 0.10 0.413,657,01089,141
13-11-201924.4024.6024.2024.30 -0.30 -1.224,881,351119,044
12-11-201924.5024.7024.4024.60 0.20 0.824,929,806121,050
11-11-201924.9024.9024.4024.40 -0.60 -2.406,581,317161,838
08-11-201924.8025.2524.8025.00 0.30 1.218,917,766222,736
07-11-201924.6025.0024.5024.70 0.10 0.416,694,640165,853
06-11-201924.9024.9024.4024.60 -0.30 -1.205,523,880135,964
05-11-201925.0025.2524.8024.90 0.00 0.003,927,99197,965
04-11-201924.5025.0024.5024.90 0.60 2.474,856,449120,332
01-11-201924.7024.8024.2024.30 -0.50 -2.026,759,854165,450
31-10-201925.0025.2524.7024.80 -0.45 -1.788,200,653204,235
30-10-201924.5025.2524.4025.25 0.85 3.489,802,310243,257
29-10-201924.5024.8024.4024.40 0.10 0.413,673,17290,223
28-10-201924.2024.6024.0024.30 0.10 0.417,099,325173,075
25-10-201925.2525.2524.1024.20 -1.05 -4.1611,692,801287,208
24-10-201925.7526.0025.0025.25 -0.25 -0.984,034,405102,391
23-10-201925.0025.5025.0025.50 0.60 2.414,603,264116,369
22-10-201925.0025.5025.0025.50 0.60 2.414,603,264116,369
21-10-201924.9025.2524.9024.90 0.00 0.004,457,742111,227
18-10-201925.0025.2524.9024.90 -0.10 -0.406,634,618165,643
17-10-201925.0025.5024.8025.00 0.00 0.007,828,965195,855
16-10-201925.2525.5024.9025.00 0.10 0.405,791,502145,447
15-10-201925.2525.5024.8024.90 -0.35 -1.396,790,331169,294
11-10-201925.5026.0025.2525.25 0.00 0.004,890,366124,697
10-10-201925.5025.7525.0025.25 -0.25 -0.983,253,44382,255
09-10-201925.2525.5025.0025.50 0.25 0.995,741,408145,442
08-10-201924.7025.5024.7025.25 0.65 2.648,553,557215,058
07-10-201924.3024.7024.3024.60 0.20 0.824,867,800119,679
04-10-201924.5024.6024.4024.40 -0.10 -0.414,557,539111,774
03-10-201924.2024.6024.1024.50 0.20 0.825,463,092133,080
02-10-201924.2024.7024.2024.30 0.00 0.004,920,757120,255
01-10-201925.0025.2524.3024.30 -0.70 -2.806,130,594150,130
30-09-201925.0025.2524.9025.00 0.00 0.002,061,91251,595
27-09-201925.0025.5024.9025.00 0.00 0.003,174,10579,637
26-09-201925.2525.5024.8025.00 0.00 0.006,770,216170,228
25-09-201924.7025.2524.5025.00 0.20 0.8111,777,473292,731
24-09-201924.3024.8024.3024.80 0.60 2.489,406,657231,456
23-09-201924.7024.7024.2024.20 -0.50 -2.0210,901,120265,416
20-09-201925.2525.5024.6024.70 -0.55 -2.1814,287,639356,048
19-09-201926.0026.0025.0025.25 -0.75 -2.8810,313,608259,905
18-09-201926.0026.0025.5026.00 0.00 0.005,960,704154,447
17-09-201925.7526.2525.5026.00 0.25 0.975,740,900148,513
16-09-201926.0026.5025.7525.75 -0.25 -0.965,805,640151,126
13-09-201926.0026.2525.5026.00 0.25 0.974,849,021126,060
12-09-201925.5026.2525.2525.75 0.50 1.9811,878,495306,007
11-09-201926.2526.5025.0025.25 -1.00 -3.8117,297,445442,438
10-09-201927.0027.2526.2526.25 -0.75 -2.7811,472,888306,963
09-09-201926.7527.5026.5027.00 0.25 0.936,328,886170,664
06-09-201927.0027.7526.7526.75 0.00 0.009,979,119271,868
05-09-201927.0027.2526.7526.75 0.00 0.004,652,708125,253
04-09-201927.2527.7526.5026.75 -0.50 -1.837,212,240195,466
03-09-201927.2527.7527.0027.25 0.00 0.0012,581,438344,771
02-09-201926.2527.5026.0027.25 0.75 2.8310,814,363292,545
30-08-201926.7527.0026.2526.50 0.00 0.007,024,304187,153
29-08-201926.5026.7525.7526.50 0.00 0.008,562,989224,620
28-08-201926.7526.7526.2526.50 -0.25 -0.934,179,128110,293
27-08-201926.7527.0026.2526.75 0.00 0.008,290,531220,835
26-08-201925.5026.7525.2526.75 0.75 2.8814,860,502388,484
23-08-201925.0026.2525.0026.00 1.00 4.0016,227,806417,969
22-08-201925.0025.5024.9025.00 -0.25 -0.996,501,091163,186
21-08-201924.2025.2524.1025.25 0.95 3.9114,027,500346,581
20-08-201925.0025.2524.1024.30 -0.50 -2.0213,882,433342,346
19-08-201924.7025.2524.7024.80 0.30 1.2211,557,389287,411
16-08-201924.1024.7024.0024.50 0.60 2.5112,680,932309,218
15-08-201923.9024.2023.5023.90 -0.10 -0.4214,757,990351,943
14-08-201924.5024.6023.7024.00 -0.20 -0.8310,000,372240,869
13-08-201924.2024.6024.1024.20 -0.40 -1.6312,009,228291,434
09-08-201925.2526.0024.6024.60 -0.65 -2.5712,812,225321,416
08-08-201925.2525.5024.9025.25 0.25 1.0016,467,974413,548
07-08-201924.9025.5024.7025.00 0.30 1.2127,209,173682,610
06-08-201923.8024.8023.7024.70 0.70 2.9224,061,539588,053
05-08-201923.9024.1023.9024.00 0.00 0.004,789,691114,877
02-08-201923.7024.0023.6024.00 0.00 0.008,817,794210,045
01-08-201924.1024.2023.8024.00 -0.10 -0.419,696,495232,725
31-07-201923.8024.2023.8024.10 0.40 1.696,264,096150,416
30-07-201924.0024.1023.7023.70 -0.30 -1.257,848,126187,098
26-07-201924.2024.4023.9024.00 -0.30 -1.2310,455,532251,850
25-07-201924.3024.6024.2024.30 0.10 0.4110,041,284245,531
24-07-201924.4024.6024.1024.20 -0.10 -0.4112,810,341311,809
23-07-201924.1024.5023.9024.30 0.20 0.8318,560,592450,833
22-07-201924.0024.1023.8024.10 0.00 0.0010,154,051243,275
19-07-201923.8024.2023.7024.10 0.50 2.1213,165,747315,692
18-07-201923.4023.7023.2023.60 0.10 0.435,482,955128,502
17-07-201923.8023.9023.5023.50 -0.30 -1.2610,764,309254,791
15-07-201924.0024.0023.7023.80 -0.20 -0.839,742,777232,126
12-07-201924.5024.5023.9024.00 -0.50 -2.0417,708,074428,164
11-07-201924.2024.5024.2024.50 0.60 2.5132,786,906799,560
10-07-201923.7024.0023.5023.90 0.30 1.2711,807,118280,888
09-07-201923.8023.9023.6023.60 -0.30 -1.269,247,328219,337
08-07-201923.8024.1023.8023.90 -0.10 -0.425,126,841122,817
05-07-201923.9024.1023.7024.00 0.20 0.847,464,739178,721
04-07-201924.4024.4023.6023.80 -0.50 -2.0624,792,902594,729
03-07-201923.9024.4023.8024.30 0.50 2.1029,721,604716,626
02-07-201924.1024.2023.8023.80 -0.20 -0.8313,675,074327,869
01-07-201924.6024.7024.0024.00 -0.40 -1.6422,182,127537,221
28-06-201924.4025.0024.4024.40 0.10 0.4136,218,262894,513
27-06-201924.4024.5024.2024.30 0.00 0.007,394,079179,785
26-06-201924.5024.5024.2024.30 -0.20 -0.827,712,176187,486
25-06-201924.3024.6024.1024.50 0.20 0.8222,128,807538,863
24-06-201924.1024.4023.8024.30 0.30 1.2516,389,317396,026
21-06-201924.3024.4023.8024.00 -0.30 -1.2311,758,938282,369
20-06-201924.3024.5024.2024.30 0.10 0.417,653,263186,199
19-06-201924.2024.5024.2024.20 0.10 0.4118,945,552461,350
18-06-201923.8024.1023.6024.10 0.30 1.2623,419,764559,308
17-06-201923.6023.9023.5023.80 0.30 1.2818,797,296446,677
14-06-201923.2023.8023.2023.50 0.30 1.2931,002,563730,056
13-06-201923.0023.3022.8023.20 0.20 0.879,171,630211,403
12-06-201923.2023.2022.8023.00 -0.30 -1.2920,839,133479,287
11-06-201923.5023.6023.2023.30 -0.10 -0.4310,660,421249,223
10-06-201923.4023.5023.2023.40 0.20 0.8611,064,750258,520
07-06-201923.4023.5023.2023.20 -0.10 -0.437,290,116169,886
06-06-201922.7023.3022.7023.30 0.70 3.1044,865,1771,036,763
05-06-201922.8022.8022.6022.60 0.00 0.0015,947,832362,352
04-06-201922.0022.6021.8022.60 0.80 3.6736,691,982822,808
31-05-201921.6021.9021.6021.80 -0.20 -0.917,350,618159,952
30-05-201921.8022.0021.8022.00 0.10 0.464,572,983100,381
29-05-201921.9022.1021.8021.90 -0.20 -0.909,497,327208,579
28-05-201922.1022.2021.6022.10 0.00 0.0027,198,236596,240
27-05-201921.8022.2021.7022.10 0.50 2.3117,213,841378,194
24-05-201921.4021.7021.2021.60 0.30 1.417,619,387163,791
23-05-201921.6021.6021.2021.30 -0.30 -1.3910,510,505224,568
22-05-201921.1021.7021.1021.60 0.60 2.8614,419,841309,689
21-05-201920.7021.2020.6021.00 0.10 0.489,262,628193,801
17-05-201921.3021.4020.8020.90 -0.40 -1.8814,161,837298,631
16-05-201921.7021.7021.0021.30 -0.50 -2.2918,534,400393,398
15-05-201921.9022.2021.8021.80 -0.10 -0.4611,303,370249,361
14-05-201921.7022.0021.6021.90 0.20 0.925,192,376113,227
13-05-201921.6022.0021.6021.70 0.00 0.009,481,479207,099
10-05-201921.8021.9021.3021.70 0.10 0.469,349,218201,989
09-05-201921.7021.9021.6021.60 -0.30 -1.377,914,389171,931
08-05-201922.0022.0021.4021.90 -0.10 -0.4516,096,590349,887
07-05-201922.1022.2021.9022.00 -0.30 -1.3514,688,802323,696
06-05-201922.5022.5022.2022.30 -0.10 -0.455,722,926127,718
03-05-201922.5022.5022.2022.30 -0.10 -0.455,722,926127,718
02-05-201922.4022.6022.3022.40 0.00 0.007,331,104164,297
30-04-201922.2022.6022.2022.40 0.30 1.3622,318,208500,334
29-04-201922.1022.4022.0022.10 0.10 0.459,382,964208,417
26-04-201922.1022.3022.0022.00 -0.10 -0.454,835,704106,947
25-04-201922.0022.2021.9022.10 0.00 0.009,254,381204,372
24-04-201922.4022.4021.9022.10 -0.20 -0.907,788,236172,181
23-04-201922.3022.5022.2022.30 0.10 0.457,958,643177,844
22-04-201922.7022.7022.1022.20 -0.50 -2.2012,795,376286,199
19-04-201922.3022.7022.3022.70 0.50 2.2520,909,863471,086
18-04-201922.2022.3022.1022.20 0.00 0.005,330,473118,371
17-04-201922.1022.4022.1022.20 0.20 0.918,132,622180,878
12-04-201922.0022.2021.9022.00 0.00 0.004,513,75199,458
11-04-201922.1022.1021.9022.00 -0.10 -0.454,853,437106,806
10-04-201922.0022.3021.9022.10 0.10 0.4516,838,650373,252
09-04-201921.9022.1021.8022.00 0.20 0.926,747,921148,318
05-04-201921.8022.0021.7021.80 0.10 0.466,191,284135,286
04-04-201921.8021.9021.5021.70 -0.20 -0.916,717,128145,768
03-04-201921.8022.0021.6021.90 0.10 0.4611,775,056257,278
02-04-201921.5021.8021.4021.80 0.30 1.4019,961,054433,315
01-04-201921.2021.6021.2021.50 0.40 1.9016,955,420363,523
29-03-201921.0021.3020.9021.10 0.20 0.9617,086,704361,588
28-03-201920.9021.1020.7020.90 0.00 0.0012,740,705266,080
27-03-201921.0021.2020.9020.90 -0.20 -0.959,948,224209,110
26-03-201921.1021.3021.0021.10 0.00 0.007,839,309165,864
25-03-201920.9021.3020.9021.10 -0.10 -0.4711,295,737237,888
22-03-201921.1021.3021.0021.20 0.20 0.9510,796,335228,135
21-03-201921.0021.3021.0021.00 0.00 0.0016,320,311345,160
20-03-201921.0021.2020.9021.00 0.00 0.005,890,765123,769
19-03-201920.8021.1020.8021.00 0.30 1.456,023,900125,964
18-03-201921.0021.1020.7020.70 -0.30 -1.435,009,352104,174
15-03-201921.2021.2020.9021.00 -0.10 -0.474,377,27192,059
14-03-201921.2021.4021.1021.10 -0.10 -0.475,295,696112,326
13-03-201921.0021.2020.9021.20 0.20 0.953,627,94576,498
12-03-201921.0021.2020.9021.00 0.10 0.483,488,01073,327
11-03-201921.2021.4020.8020.90 -0.30 -1.4214,729,133310,015
08-03-201921.2021.4021.0021.20 -0.10 -0.4713,865,311294,058
07-03-201920.8021.3020.8021.30 0.40 1.918,520,821179,274

แสดง ราคาหุ้น “ AMATA “ ย้อนหลัง บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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