-->

AP 7 ( 0.00 0.00% )

บริษัทเอเชี่ยนพร็อพเพอร์ตี้ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ AP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20197.057.156.907.05 0.10 1.449,429,03666,532
03-09-20197.257.306.956.95 -0.25 -3.478,617,79661,351
02-09-20197.257.407.207.20 -0.10 -1.375,999,43443,808
30-08-20197.307.457.257.30 0.05 0.696,525,04747,654
29-08-20197.057.257.057.25 0.25 3.576,048,01543,296
28-08-20197.057.156.957.00 0.00 0.004,001,54828,174
27-08-20197.157.307.007.00 -0.10 -1.417,078,14450,220
26-08-20197.107.207.007.10 -0.15 -2.074,947,40835,128
23-08-20197.457.507.157.25 -0.15 -2.036,311,34945,996
22-08-20197.457.557.407.40 0.00 0.005,474,28040,764
21-08-20197.507.607.357.40 -0.15 -1.994,973,30136,971
20-08-20197.457.607.357.55 0.10 1.3410,581,57679,237
19-08-20197.457.457.307.45 0.00 0.0012,929,68595,421
16-08-20197.357.657.257.45 0.35 4.9317,266,276128,635
15-08-20197.207.256.857.10 -0.15 -2.0714,401,918101,322
14-08-20197.107.407.107.25 0.15 2.1115,055,430109,704
13-08-20197.407.507.057.10 -0.40 -5.336,102,69243,989
09-08-20197.607.607.507.50 -0.10 -1.325,721,06643,229
08-08-20197.457.607.407.60 0.20 2.7010,844,95081,605
07-08-20197.307.507.307.40 0.10 1.3711,919,63288,599
06-08-20197.107.307.107.30 0.15 2.107,463,86553,770
05-08-20197.207.307.157.15 -0.05 -0.693,846,52527,676
02-08-20197.307.357.157.20 -0.20 -2.7013,766,46799,597
01-08-20197.657.657.307.40 -0.25 -3.2713,344,43098,804
31-07-20197.507.707.507.65 0.15 2.006,733,64451,173
30-07-20197.707.807.507.50 -0.25 -3.2313,035,47299,342
26-07-20197.807.857.707.75 -0.10 -1.275,902,85145,838
25-07-20197.908.007.807.85 -0.05 -0.6318,114,183142,463
24-07-20197.908.057.857.90 0.00 0.0010,977,58887,168
23-07-20198.058.107.907.90 -0.10 -1.2510,791,23485,873
22-07-20198.058.158.008.00 -0.10 -1.2311,086,80689,439
19-07-20198.108.208.058.10 0.00 0.0011,150,05390,202
18-07-20197.908.107.908.10 0.15 1.894,926,02139,474
17-07-20198.008.057.907.95 -0.10 -1.246,111,42148,581
15-07-20198.108.108.008.05 0.05 0.626,096,40149,118
12-07-20198.158.158.008.00 -0.10 -1.236,940,02655,712
11-07-20198.108.208.108.10 0.05 0.629,614,43978,139
10-07-20198.008.107.958.05 0.05 0.624,782,73838,391
09-07-20198.108.108.008.00 -0.05 -0.626,964,44755,971
08-07-20198.158.158.008.05 -0.10 -1.2312,950,731104,582
05-07-20198.108.158.058.15 0.05 0.628,834,61471,734
04-07-20198.058.358.008.10 0.05 0.6233,436,123273,278
03-07-20197.858.057.808.05 0.20 2.5526,902,267214,468
02-07-20197.857.957.807.85 0.00 0.0010,026,95278,841
01-07-20197.957.957.807.85 0.00 0.005,279,57841,489
28-06-20197.857.907.807.85 0.05 0.647,890,74861,879
27-06-20197.857.957.807.80 0.00 0.0016,976,016133,534
26-06-20197.958.007.807.80 -0.15 -1.8918,016,324141,437
25-06-20198.008.007.907.95 -0.05 -0.624,152,46333,033
24-06-20198.058.057.958.00 -0.05 -0.624,022,73232,129
21-06-20198.108.158.008.05 -0.05 -0.6213,297,437107,064
20-06-20197.908.157.858.10 0.25 3.1818,633,018150,061
19-06-20197.907.957.857.85 0.00 0.004,646,56136,688
18-06-20197.857.857.807.85 0.00 0.003,731,36629,201
17-06-20197.807.907.807.85 0.05 0.643,728,47429,286
14-06-20197.857.907.807.80 -0.05 -0.644,110,03132,236
13-06-20197.907.957.807.85 -0.05 -0.635,162,60240,633
12-06-20197.857.907.807.90 0.05 0.642,825,95122,253
11-06-20198.008.007.857.85 -0.15 -1.886,709,00453,035
10-06-20198.008.007.808.00 -0.05 -0.6212,755,436100,871
07-06-20198.058.108.008.05 0.00 0.007,858,53963,228
06-06-20197.908.057.858.05 0.15 1.9010,397,83583,019
05-06-20197.757.957.757.90 0.20 2.608,463,67966,599
04-06-20197.757.857.707.70 -0.05 -0.657,290,16256,555
31-05-20197.757.857.707.75 0.05 0.656,605,90551,316
30-05-20197.857.857.707.70 -0.10 -1.282,514,11719,486
29-05-20197.857.857.757.80 -0.10 -1.275,426,26542,384
28-05-20197.757.907.657.90 0.15 1.9440,497,593318,118
27-05-20197.557.757.557.75 0.25 3.337,282,42955,803
24-05-20197.557.607.507.50 -0.05 -0.665,612,48442,190
23-05-20197.607.657.507.55 -0.10 -1.314,999,94337,807
22-05-20197.557.657.507.65 0.10 1.329,203,03569,837
21-05-20197.707.757.507.55 -0.10 -1.319,151,66269,117
17-05-20197.657.757.607.65 0.05 0.6610,597,05381,353
16-05-20197.507.607.407.60 0.10 1.3311,252,47184,377
15-05-20197.407.607.307.50 0.20 2.7413,677,669102,871
14-05-20197.257.357.207.30 0.00 0.008,037,25658,398
13-05-20197.257.357.207.30 0.05 0.696,494,91247,331
10-05-20197.357.407.257.25 -0.10 -1.367,763,58856,914
09-05-20197.407.457.357.35 -0.10 -1.346,425,12347,487
08-05-20197.407.457.307.45 -0.45 -5.7018,824,694138,899
07-05-20197.907.957.807.90 -0.05 -0.6318,449,664145,399
06-05-20197.907.957.807.95 0.05 0.6314,663,631115,848
03-05-20197.907.957.807.95 0.05 0.6314,663,631115,848
02-05-20197.907.957.857.90 0.00 0.0011,032,30987,144
30-04-20197.858.057.857.90 0.05 0.6415,373,536121,554
29-04-20197.857.857.757.85 0.00 0.009,572,71674,740
26-04-20197.907.957.757.85 -0.05 -0.6323,220,448181,851
25-04-20197.858.007.857.90 0.00 0.0011,256,79989,123
24-04-20198.058.057.857.90 -0.15 -1.866,589,61152,206
23-04-20198.058.057.958.05 0.00 0.004,123,54633,042
22-04-20198.158.208.008.05 0.00 0.0012,618,249102,252
19-04-20198.008.108.008.05 -0.05 -0.626,941,19555,847
18-04-20198.108.107.958.10 0.05 0.6218,924,452151,932
17-04-20197.958.107.858.05 0.20 2.5523,855,499190,594
12-04-20197.757.907.557.85 0.10 1.2910,076,92178,349
11-04-20197.807.857.657.75 -0.05 -0.6426,404,822205,162
10-04-20197.457.807.407.80 0.35 4.7030,953,526237,993
09-04-20197.107.557.107.45 0.40 5.6734,756,299257,127
05-04-20197.157.157.057.05 -0.05 -0.704,743,29233,661
04-04-20197.207.207.057.10 -0.10 -1.397,701,23654,788
03-04-20197.207.257.107.20 0.00 0.002,917,98920,922
02-04-20197.157.257.107.20 0.10 1.417,609,25154,775
01-04-20197.107.157.057.10 0.05 0.716,800,10748,262
29-03-20196.957.106.957.05 0.15 2.176,384,07744,742
28-03-20196.756.956.756.90 0.15 2.226,109,62041,973
27-03-20196.756.806.706.75 0.00 0.003,673,21024,769
26-03-20196.706.806.656.75 0.05 0.753,126,72521,022
25-03-20196.756.806.656.70 -0.05 -0.745,788,81838,834
22-03-20196.806.856.756.75 -0.05 -0.746,232,57842,256
21-03-20196.756.856.706.80 0.05 0.7410,697,68772,323
20-03-20196.856.906.706.75 -0.10 -1.467,083,78048,138
19-03-20196.756.906.756.85 0.15 2.245,808,70039,614
18-03-20196.806.856.656.70 -0.10 -1.475,675,53138,093
15-03-20196.856.906.806.80 -0.05 -0.737,302,17649,791
14-03-20196.806.856.806.85 0.10 1.482,192,50314,992
13-03-20196.706.806.706.75 0.05 0.753,623,11224,414
12-03-20196.856.906.706.70 -0.15 -2.1916,238,163109,744
11-03-20196.906.956.856.85 -0.05 -0.723,873,43426,697
08-03-20197.007.056.906.90 -0.10 -1.433,538,43324,620
07-03-20197.007.056.957.00 -0.05 -0.714,139,70028,956
06-03-20196.957.056.907.05 0.15 2.174,109,70628,868
05-03-20196.807.006.806.90 -0.05 -0.726,593,28345,456
04-03-20196.907.006.856.95 0.10 1.464,513,60531,345
01-03-20197.057.106.856.85 -0.20 -2.8419,743,126137,051
28-02-20197.207.257.057.05 -0.15 -2.0818,004,639127,922
27-02-20197.457.507.207.20 -0.30 -4.0015,483,234112,807
26-02-20197.557.557.357.50 -0.05 -0.6610,031,38774,736
25-02-20197.357.557.357.55 0.25 3.4215,974,137119,264
22-02-20197.107.357.107.30 0.20 2.8214,827,928107,332
21-02-20197.207.207.107.10 -0.05 -0.703,352,45523,986
20-02-20197.107.207.107.15 0.05 0.706,882,83149,206
18-02-20197.157.207.057.10 0.00 0.007,764,15655,110
15-02-20197.207.207.057.10 -0.05 -0.7010,340,26273,598
14-02-20197.257.307.157.15 -0.10 -1.386,055,20543,559
13-02-20197.207.257.157.25 0.05 0.694,339,30831,260
12-02-20197.207.257.107.20 0.05 0.707,960,23457,211
11-02-20197.207.257.107.15 -0.10 -1.386,759,01048,432
08-02-20197.107.357.057.25 0.10 1.4014,045,516101,729
07-02-20197.107.257.057.15 0.05 0.708,919,20363,804
06-02-20197.157.207.107.10 0.00 0.004,917,13135,046
05-02-20197.207.207.057.10 -0.10 -1.395,395,81838,322
04-02-20197.107.207.107.20 0.10 1.414,055,40628,998
01-02-20197.057.156.957.10 0.10 1.438,011,67156,560
31-01-20196.857.056.857.00 0.20 2.9412,058,94183,811
30-01-20196.856.956.756.80 -0.10 -1.456,955,95347,576
29-01-20196.957.006.856.90 -0.10 -1.433,529,90324,447
28-01-20196.957.106.957.00 0.05 0.7221,301,148149,551
25-01-20196.857.006.856.95 0.10 1.4611,995,67983,052
24-01-20196.906.956.806.85 -0.05 -0.725,720,89439,202
23-01-20196.656.956.606.90 0.25 3.7614,658,04099,811
22-01-20196.556.656.456.65 0.00 0.0013,283,43986,891
21-01-20196.756.756.556.65 -0.10 -1.4810,080,62366,969
18-01-20196.856.906.756.80 0.05 0.744,218,01728,774

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

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