AP 5 ( 0.25 4.95% )

บริษัทเอเชี่ยนพร็อพเพอร์ตี้ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ AP “ ย้อนหลัง

แสดง ราคาหุ้น “ AP “ ย้อนหลัง
บริษัทเอเชี่ยนพร็อพเพอร์ตี้ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20205.155.455.105.30 0.25 4.9561,447,172324,700
25-05-20204.825.154.785.05 0.27 5.6542,939,063213,434
22-05-20204.804.844.664.78 -0.08 -1.6513,424,40963,710
21-05-20204.904.944.804.86 0.02 0.4118,256,72488,856
20-05-20204.684.884.644.84 0.18 3.8639,635,542188,671
19-05-20204.684.724.624.66 0.02 0.4323,798,045111,245
18-05-20204.684.704.624.64 0.02 0.4315,896,85174,085
15-05-20204.664.744.624.62 0.00 0.0014,849,66469,264
14-05-20204.704.724.584.62 -0.08 -1.7017,189,15479,729
13-05-20204.584.804.564.70 0.14 3.0746,566,662217,739
12-05-20204.444.584.444.56 -0.36 -7.3220,176,25190,742
11-05-20204.964.984.924.92 -0.02 -0.4033,808,379167,022
08-05-20204.964.984.924.94 0.02 0.4114,533,42071,914
07-05-20204.985.004.904.92 -0.04 -0.8121,825,404108,062
05-05-20205.055.054.964.96 -0.09 -1.7831,038,706154,962
30-04-20204.945.104.885.05 0.15 3.0644,993,099223,893
29-04-20204.884.944.864.90 0.02 0.4116,159,61579,013
28-04-20204.844.884.824.88 0.04 0.837,043,27634,187
27-04-20204.864.864.804.84 0.02 0.416,736,82632,504
24-04-20204.884.904.764.82 -0.06 -1.2314,712,08371,056
23-04-20204.924.924.824.88 -0.02 -0.4112,180,29859,199
22-04-20204.904.924.824.90 0.00 0.0014,380,40569,908
21-04-20204.884.924.864.90 -0.02 -0.419,229,03345,081
20-04-20204.984.984.844.92 0.04 0.8217,632,45886,421
17-04-20204.844.904.784.88 0.10 2.0920,301,94298,079
16-04-20204.984.984.764.78 -0.20 -4.0223,306,617113,007
15-04-20204.885.004.864.98 0.12 2.4732,362,670159,089
14-04-20204.704.884.704.86 0.22 4.7427,321,490131,246
13-04-20204.744.744.604.64 -0.06 -1.2819,097,42988,748
10-04-20204.744.824.604.70 0.02 0.4318,628,24087,315
09-04-20204.805.004.684.68 -0.02 -0.4334,776,683168,788
08-04-20204.544.744.524.70 0.14 3.0712,999,93860,296
07-04-20204.204.644.184.56 0.48 11.7627,247,360120,668
03-04-20204.004.103.964.08 0.16 4.0813,007,64752,344
02-04-20203.903.963.843.92 0.02 0.5112,644,52349,434
01-04-20203.763.963.763.90 0.10 2.6321,791,05084,296
31-03-20203.803.923.763.80 0.04 1.0622,167,30584,915
30-03-20203.663.783.603.76 0.02 0.5339,457,303146,557
27-03-20203.743.863.703.74 0.04 1.0821,016,08479,489
26-03-20203.563.763.523.70 0.14 3.9327,343,31699,712
25-03-20203.543.583.403.56 0.12 3.4925,983,00290,987
24-03-20203.883.883.403.44 -0.34 -8.9926,979,27595,777
23-03-20203.883.983.723.78 -0.42 -10.0016,544,33263,845
20-03-20204.024.283.944.20 0.26 6.6034,174,373140,470
19-03-20204.004.003.803.94 -0.12 -2.9619,127,65374,329
18-03-20204.264.344.004.06 -0.08 -1.9315,228,12362,922
17-03-20204.344.444.104.14 -0.26 -5.9120,829,47088,215
16-03-20204.484.704.344.40 -0.28 -5.9813,143,90758,741
13-03-20204.324.864.144.68 -0.16 -3.3122,450,241102,238
12-03-20205.505.504.704.84 -0.76 -13.5725,729,547127,452
11-03-20205.755.755.555.60 -0.20 -3.459,129,00051,706
10-03-20205.956.055.655.80 -0.10 -1.6911,571,49367,719
09-03-20205.906.005.855.90 -0.20 -3.289,827,47257,996
06-03-20206.156.156.056.10 -0.10 -1.616,086,10136,975
05-03-20206.356.456.156.20 -0.15 -2.3615,323,09196,319
04-03-20206.056.406.006.35 0.30 4.968,029,28050,347
03-03-20206.106.156.006.05 0.10 1.683,434,38620,843
02-03-20206.056.105.855.95 -0.15 -2.468,397,28350,081
28-02-20206.106.155.956.10 -0.35 -5.4317,609,813107,171
27-02-20206.356.505.906.45 0.10 1.5729,901,548184,003
26-02-20206.706.706.256.35 -0.40 -5.9321,092,113134,985
25-02-20206.756.856.406.75 0.05 0.7515,221,655100,913
24-02-20206.756.806.656.70 -0.20 -2.906,922,80546,457
21-02-20206.806.956.756.90 0.10 1.475,021,96734,606
20-02-20206.906.906.756.80 -0.10 -1.453,373,43022,964
19-02-20207.007.056.706.90 -0.10 -1.438,673,21559,604
18-02-20207.007.006.907.00 0.00 0.003,127,77021,800
17-02-20207.107.156.957.00 -0.10 -1.415,450,50638,308
14-02-20207.307.307.107.10 -0.15 -2.074,656,32233,640
13-02-20207.307.307.207.25 -0.05 -0.682,529,13918,379
12-02-20207.307.407.257.30 0.05 0.694,998,02036,550
11-02-20207.207.407.157.25 0.05 0.696,436,95646,813
07-02-20207.157.307.157.20 0.05 0.706,729,49648,653
06-02-20207.207.257.057.15 -0.05 -0.696,099,19243,590
05-02-20207.007.207.007.20 0.20 2.869,059,10064,672
04-02-20206.957.106.907.00 0.05 0.728,388,41859,093
03-02-20206.757.006.756.95 0.05 0.729,081,50162,789
31-01-20207.107.156.806.90 -0.20 -2.828,689,48961,002
30-01-20207.057.257.057.10 0.00 0.007,084,29250,697
29-01-20207.057.157.007.10 0.05 0.715,284,23137,441
28-01-20207.007.106.957.05 0.05 0.713,170,80822,393
27-01-20207.207.256.857.00 -0.25 -3.4512,078,06384,594
24-01-20207.257.407.207.25 -0.05 -0.683,368,03824,533
23-01-20207.057.307.057.30 0.15 2.104,926,57035,540
22-01-20207.157.157.007.15 -0.05 -0.6915,013,771106,543
21-01-20207.407.457.107.20 -0.35 -4.6415,564,154113,011
20-01-20207.557.757.507.55 0.25 3.4215,838,162120,634
17-01-20207.357.507.257.30 -0.20 -2.6717,990,249132,016
16-01-20207.457.557.307.50 0.00 0.009,174,16168,172
15-01-20207.607.707.307.50 -0.10 -1.3216,764,598126,103
14-01-20207.807.857.607.60 -0.20 -2.5611,358,26987,283
13-01-20207.807.957.757.80 0.05 0.6515,368,892120,630
10-01-20207.857.907.607.75 -0.10 -1.2724,947,099193,118
09-01-20207.857.957.707.85 0.05 0.6426,497,677207,453
08-01-20207.607.807.607.80 -0.10 -1.2720,060,803154,835
07-01-20207.707.907.607.90 0.45 6.0432,310,738252,415
06-01-20207.607.707.307.45 -0.35 -4.498,977,66667,583
03-01-20207.807.907.707.80 0.05 0.6517,151,254133,614
02-01-20207.507.807.457.75 0.30 4.0320,075,661153,465
30-12-20197.357.557.307.45 0.10 1.367,620,24956,554
27-12-20197.357.407.257.35 0.00 0.009,339,86868,426
26-12-20197.107.457.007.35 0.35 5.0025,276,444184,269
25-12-20196.907.056.907.00 0.10 1.457,085,19349,411
24-12-20196.907.056.906.90 0.10 1.473,372,09323,451
23-12-20196.806.906.756.80 -0.05 -0.731,641,07211,188
20-12-20196.906.906.806.85 -0.05 -0.722,167,84414,885
19-12-20196.907.006.806.90 -0.05 -0.727,133,38349,267
18-12-20196.907.006.856.95 0.05 0.724,317,26929,934
17-12-20196.806.906.706.90 0.10 1.474,475,20430,584
16-12-20196.856.856.756.80 0.00 0.002,385,23416,211
13-12-20196.756.856.706.80 0.05 0.744,428,00330,032
12-12-20196.556.806.556.75 0.20 3.058,541,44657,301
11-12-20196.506.606.506.55 -0.05 -0.761,748,63411,420
10-12-20196.506.606.506.60 0.05 0.762,189,14514,352
09-12-20196.506.606.506.60 0.05 0.762,189,14514,352
06-12-20196.656.706.506.55 -0.05 -0.763,107,70520,388
05-12-20196.606.656.556.60 -0.05 -0.752,932,00219,354
04-12-20196.606.656.556.60 -0.05 -0.752,932,00219,354
03-12-20196.806.806.556.65 -0.20 -2.925,142,50134,219
02-12-20196.856.906.706.85 0.00 0.004,008,84827,340
29-11-20196.756.856.706.85 0.15 2.243,218,16021,771
28-11-20196.756.806.706.70 -0.05 -0.741,517,42710,232
27-11-20196.906.956.656.75 -0.20 -2.8810,827,83273,130
26-11-20196.656.956.656.95 0.35 5.3015,915,944108,755
25-11-20196.556.706.506.60 0.10 1.542,590,82217,091
22-11-20196.506.606.456.50 0.00 0.001,565,95210,265
21-11-20196.456.556.356.50 0.05 0.783,084,53419,883
20-11-20196.506.506.206.45 -0.10 -1.5314,815,42694,894
19-11-20196.606.656.506.55 -0.10 -1.503,285,71921,579
18-11-20196.556.656.556.65 0.10 1.531,461,8249,666
15-11-20196.606.706.506.55 -0.05 -0.761,902,52112,513
14-11-20196.606.606.506.60 -0.05 -0.753,198,49620,995
13-11-20196.756.756.556.65 -0.10 -1.484,624,54230,560
12-11-20196.856.856.706.75 0.00 0.002,911,85319,655
11-11-20196.806.806.656.75 0.00 0.003,806,16725,616
08-11-20196.856.856.706.75 -0.10 -1.467,990,39254,224
07-11-20196.706.856.656.85 0.10 1.483,553,91124,096
06-11-20196.706.906.606.75 0.05 0.7513,040,15788,247
05-11-20196.606.706.556.70 0.15 2.297,988,71153,074
04-11-20196.606.656.506.55 0.00 0.008,197,89954,095
01-11-20196.606.606.506.55 -0.05 -0.761,083,8847,074
31-10-20196.506.606.506.60 0.10 1.543,155,78020,713
30-10-20196.706.756.456.50 -0.20 -2.9912,621,03682,468
29-10-20196.556.706.556.70 0.15 2.296,699,91044,326
28-10-20196.556.606.456.55 -0.05 -0.767,136,61646,776
25-10-20196.806.806.556.60 -0.20 -2.943,598,34723,812
24-10-20196.756.956.706.80 0.10 1.497,322,80049,772
23-10-20196.606.806.606.70 0.10 1.523,364,33922,571
22-10-20196.606.806.606.70 0.10 1.523,364,33922,571
21-10-20196.556.606.506.60 0.10 1.543,320,03921,774
18-10-20196.606.656.506.50 -0.10 -1.5215,204,57999,333
17-10-20196.606.656.556.60 0.00 0.003,229,57021,344
16-10-20196.556.706.556.60 0.05 0.762,458,94516,305
15-10-20196.556.556.406.55 0.05 0.778,819,35657,190
11-10-20196.506.556.456.50 0.00 0.003,437,63122,291
10-10-20196.556.606.506.50 0.00 0.004,049,45026,420
09-10-20196.556.556.456.50 -0.05 -0.765,020,23532,633
08-10-20196.506.606.506.55 0.05 0.775,614,15036,680
07-10-20196.506.556.406.50 0.00 0.007,861,53051,025
04-10-20196.556.606.506.50 -0.05 -0.767,954,80951,915
03-10-20196.656.706.556.55 -0.15 -2.244,678,58930,932
02-10-20196.706.756.656.70 0.00 0.001,574,69810,552
01-10-20196.706.756.656.70 -0.05 -0.743,308,99222,177
30-09-20196.756.856.556.75 0.00 0.009,806,47965,412
27-09-20196.656.906.606.75 0.10 1.507,597,22951,009
26-09-20196.756.856.656.65 -0.15 -2.217,261,11949,194
25-09-20196.556.856.556.80 0.25 3.829,737,41565,561
24-09-20196.406.656.356.55 0.20 3.1510,332,52567,749
23-09-20196.556.556.356.35 -0.15 -2.3112,788,27881,914
20-09-20196.756.756.506.50 -0.20 -2.9910,834,90171,166
19-09-20196.806.856.706.70 -0.05 -0.743,881,35526,218
18-09-20196.806.906.706.75 0.00 0.006,880,93446,714
17-09-20197.007.006.756.75 -0.20 -2.8812,468,67785,639
16-09-20197.207.206.956.95 -0.25 -3.476,980,04349,661
13-09-20197.057.257.057.20 0.15 2.137,632,05754,512
12-09-20197.107.207.057.05 0.10 1.4414,909,542106,062
11-09-20197.007.106.956.95 0.00 0.005,544,47338,784
10-09-20197.107.156.956.95 -0.15 -2.117,290,54151,042
09-09-20197.157.157.057.10 0.00 0.002,869,66320,403
06-09-20197.007.257.007.10 0.10 1.436,220,95844,451
05-09-20197.107.157.007.00 -0.05 -0.713,067,23521,612

แสดง ราคาหุ้น “ AP “ ย้อนหลัง บริษัทเอเชี่ยนพร็อพเพอร์ตี้ ดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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