-->

APCO 3 ( 0.00 0.00% )

บริษัท เอเชียน ไฟย์โตซูติคอลส์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ APCO “ ย้อนหลัง

แสดง ราคาหุ้น “ APCO “ ย้อนหลัง
บริษัท เอเชียน ไฟย์โตซูติคอลส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20193.403.403.323.40 0.00 0.0035,915121
10-10-20193.403.403.283.40 0.00 0.0011,30138
09-10-20193.403.403.283.40 0.00 0.008,97530
08-10-20193.403.403.383.40 0.00 0.0027,80394
07-10-20193.383.403.283.40 0.00 0.0013,90047
04-10-20193.403.423.323.40 -0.02 -0.5840,700137
03-10-20193.423.423.263.42 0.00 0.00139,968477
02-10-20193.423.423.403.42 0.00 0.00111,001380
01-10-20193.423.423.403.42 0.00 0.00107,200366
30-09-20193.403.423.403.42 0.00 0.0034,923119
27-09-20193.423.423.343.42 0.00 0.0024,30082
26-09-20193.403.483.403.42 0.02 0.5942,147144
25-09-20193.263.403.263.40 0.00 0.0067,920228
24-09-20193.323.403.303.40 0.06 1.80102,249345
23-09-20193.303.343.303.34 0.02 0.60125,308416
20-09-20193.303.323.263.32 0.02 0.6187,406288
19-09-20193.303.323.203.30 0.04 1.2388,903288
18-09-20193.303.303.203.26 -0.04 -1.21189,701615
17-09-20193.303.303.263.30 0.00 0.009,60432
16-09-20193.323.323.283.30 0.00 0.0045,376149
13-09-20193.323.323.263.30 0.00 0.0056,943187
12-09-20193.343.343.263.30 0.00 0.0026,22986
11-09-20193.303.343.303.30 0.00 0.0022,11673
10-09-20193.343.343.283.30 -0.04 -1.207,80926
09-09-20193.323.343.303.34 0.00 0.0075,932251
06-09-20193.343.363.263.34 -0.02 -0.6034,300113
05-09-20193.343.363.263.36 0.02 0.6069,318228
04-09-20193.283.343.283.34 0.00 0.007,67826
03-09-20193.423.423.283.34 -0.06 -1.7635,450117
02-09-20193.343.503.283.40 0.10 3.0333,000110
30-08-20193.363.363.243.30 0.00 0.0041,801137
29-08-20193.323.363.303.30 -0.06 -1.7972,102238
28-08-20193.363.363.283.36 0.00 0.0019,10063
27-08-20193.323.423.323.36 -0.06 -1.7531,501105
26-08-20193.403.423.323.42 0.02 0.5911,30238
23-08-20193.443.443.323.40 -0.04 -1.1627,81593
22-08-20193.423.443.423.44 0.02 0.582,4228
21-08-20193.443.443.323.42 -0.02 -0.5877,220260
20-08-20193.403.503.363.44 0.00 0.008,13728
19-08-20193.503.503.423.44 0.00 0.006,80023
16-08-20193.483.503.403.44 -0.04 -1.15164,000563
15-08-20193.603.603.423.48 -0.10 -2.7958,145203
14-08-20193.603.603.523.58 -0.02 -0.5631,100110
13-08-20193.663.663.523.60 -0.02 -0.5526,81696
09-08-20193.663.663.523.62 -0.02 -0.5553,372192
08-08-20193.683.683.563.64 -0.02 -0.5533,393121
07-08-20193.683.683.603.66 0.00 0.0027,37099
06-08-20193.603.663.603.66 0.02 0.5545,794166
05-08-20193.683.702.683.64 0.00 0.0043,100138
02-08-20193.683.683.603.64 -0.02 -0.5596,607349
01-08-20193.683.683.603.66 0.02 0.554,70017
31-07-20193.643.683.603.64 -0.04 -1.0951,220185
30-07-20193.683.683.623.68 0.00 0.0014,80654
26-07-20193.683.683.603.68 0.00 0.0053,561193
25-07-20193.643.683.623.68 0.00 0.0046,323169
24-07-20193.683.683.623.68 0.00 0.0020,32074
23-07-20193.683.683.603.68 0.00 0.00104,678378
22-07-20193.643.703.623.68 0.04 1.1025,26292
19-07-20193.683.703.603.64 -0.04 -1.0976,507277
18-07-20193.683.703.643.68 0.00 0.00111,813407
17-07-20193.703.703.663.68 0.00 0.0036,926135
15-07-20193.643.703.643.68 0.04 1.1039,276144
12-07-20193.743.743.643.64 -0.04 -1.09193,400708
11-07-20193.743.743.683.68 -0.04 -1.0830,363112
10-07-20193.723.743.703.72 -0.02 -0.5345,400168
09-07-20193.703.743.703.74 0.04 1.0852,812195
08-07-20193.743.763.703.70 -0.04 -1.07113,463423
05-07-20193.743.743.703.74 0.00 0.00109,401406
04-07-20193.743.743.703.74 0.00 0.0048,801181
03-07-20193.703.743.683.74 0.02 0.54185,417686
02-07-20193.723.743.703.72 0.00 0.00162,105602
01-07-20193.823.823.703.72 -0.06 -1.59140,401524
28-06-20193.843.843.743.78 -0.04 -1.0528,449107
27-06-20193.823.823.783.82 0.04 1.0618,62271
26-06-20193.823.823.743.78 -0.04 -1.0545,671172
25-06-20193.783.823.723.82 0.04 1.06417,3871,583
24-06-20193.783.803.763.78 0.00 0.0051,020193
21-06-20193.803.803.743.78 0.00 0.0046,200175
20-06-20193.803.823.783.78 -0.02 -0.5329,100110
19-06-20193.823.823.743.80 0.00 0.0036,160136
18-06-20193.803.823.743.80 0.00 0.0028,300107
17-06-20193.783.823.723.80 0.02 0.5396,842364
14-06-20193.743.803.743.78 0.02 0.5332,963123
13-06-20193.803.803.743.76 -0.02 -0.5392,764347
12-06-20193.843.843.743.78 -0.06 -1.56259,786977
11-06-20193.843.863.783.84 0.00 0.0080,501309
10-06-20193.843.843.823.84 0.02 0.5256,862218
07-06-20193.823.823.803.82 0.00 0.0083,326318
06-06-20193.803.823.803.82 0.02 0.5310,30039
05-06-20193.803.843.803.80 -0.04 -1.04193,259740
04-06-20193.703.843.703.84 0.14 3.78206,797771
31-05-20193.703.723.683.70 0.00 0.00309,1011,143
30-05-20193.723.723.683.70 0.00 0.0025,74095
29-05-20193.723.723.683.70 0.00 0.0035,410131
28-05-20193.743.743.683.70 -0.04 -1.07182,534675
27-05-20193.763.763.743.74 0.00 0.0049,000183
24-05-20193.763.763.703.74 0.00 0.0053,000198
23-05-20193.783.803.683.74 0.04 1.0831,722117
22-05-20193.783.783.683.70 0.00 0.0054,503202
21-05-20193.783.803.623.70 -0.04 -1.0796,500356
17-05-20193.763.783.723.74 0.00 0.0025,59996
16-05-20193.783.783.703.74 -0.04 -1.06142,138528
15-05-20193.883.883.763.78 -0.04 -1.0594,509360
14-05-20193.883.883.723.82 -0.08 -2.05312,0761,181
13-05-20193.944.003.883.90 -0.04 -1.02215,620842
10-05-20193.963.983.883.94 -0.02 -0.51139,820547
09-05-20193.984.003.943.96 0.00 0.00114,200452
08-05-20194.004.003.923.96 -0.02 -0.50137,236541
07-05-20194.024.023.963.98 -0.04 -1.00417,1661,661
06-05-20194.024.064.024.02 0.00 0.00296,1891,194
03-05-20194.024.064.024.02 0.00 0.00296,1891,194
02-05-20194.064.064.024.02 -0.04 -0.9968,405276
30-04-20194.024.104.024.06 0.02 0.5098,616401
29-04-20194.064.064.004.04 0.00 0.00151,645610
26-04-20194.024.064.024.04 0.02 0.50153,700622
25-04-20194.044.064.024.02 -0.18 -4.29191,520774
24-04-20194.224.244.204.20 0.00 0.00178,311751
23-04-20194.184.264.184.20 0.02 0.48659,6192,777
22-04-20194.164.204.144.18 0.02 0.4871,155296
19-04-20194.124.164.124.16 0.04 0.9744,760185
18-04-20194.124.124.104.12 0.00 0.0019,44080
17-04-20194.104.124.084.12 0.02 0.4926,400108
12-04-20194.084.124.084.10 -0.02 -0.4975,300309
11-04-20194.084.124.084.12 0.00 0.0093,500383
10-04-20194.084.124.084.12 0.02 0.4920,00082
09-04-20194.104.104.084.10 -0.02 -0.498,20034
05-04-20194.104.124.084.12 0.02 0.4923,60597
04-04-20194.104.124.084.10 0.00 0.0066,700272
03-04-20194.124.124.104.10 -0.02 -0.4961,815253
02-04-20194.104.144.104.12 0.00 0.0046,400191
01-04-20194.124.164.104.12 0.00 0.00121,623503
29-03-20194.124.144.104.12 0.00 0.0040,889169
28-03-20194.124.144.104.12 0.00 0.009,92241
27-03-20194.144.144.104.12 0.00 0.0022,00091
26-03-20194.144.144.064.12 0.00 0.0081,721335
25-03-20194.144.144.084.12 -0.02 -0.48111,501455
22-03-20194.144.164.124.14 0.00 0.0016,25867
21-03-20194.104.184.064.14 0.04 0.98228,300941
20-03-20194.084.104.084.10 0.00 0.0098,354402
19-03-20194.084.104.084.10 0.00 0.0039,700162
18-03-20194.084.104.084.10 0.00 0.0073,700301
15-03-20194.144.144.084.10 -0.04 -0.97199,304815
14-03-20194.144.144.124.14 0.00 0.0024,823102
13-03-20194.144.144.104.14 -0.04 -0.9689,860370
12-03-20194.144.184.124.18 0.02 0.4857,640238
11-03-20194.144.164.104.16 0.02 0.4835,562146
08-03-20194.104.184.104.14 0.00 0.0066,412273
07-03-20194.144.184.084.14 0.06 1.4748,900202
06-03-20194.164.204.084.08 -0.10 -2.39118,300490
05-03-20194.164.184.104.18 0.02 0.4896,190399
04-03-20194.104.204.084.16 0.08 1.96207,583859
01-03-20194.064.084.044.08 0.02 0.4958,010235
28-02-20194.104.104.064.06 -0.02 -0.4919,40079
27-02-20194.084.104.064.08 -0.02 -0.49107,300437
26-02-20194.104.103.984.10 0.00 0.00217,200878
25-02-20194.124.204.084.10 -0.02 -0.49354,4981,452
22-02-20194.164.164.104.12 -0.06 -1.44273,5241,130
21-02-20194.184.204.144.18 0.00 0.0042,902179
20-02-20194.204.204.164.18 -0.02 -0.4813,30055
18-02-20194.184.204.164.20 0.02 0.4816,21368
15-02-20194.184.184.184.18 -0.02 -0.488,01834
14-02-20194.184.204.184.20 0.00 0.0068,700287
13-02-20194.284.284.184.20 -0.08 -1.87131,800553
12-02-20194.184.304.184.28 0.06 1.4224,200102
11-02-20194.224.224.184.22 0.00 0.0089,018372
08-02-20194.244.244.204.22 -0.02 -0.4771,400302
07-02-20194.284.284.244.24 -0.04 -0.9385,260363
06-02-20194.284.304.264.28 0.00 0.0045,000192
05-02-20194.284.344.264.28 0.02 0.47117,700506
04-02-20194.324.324.264.26 -0.04 -0.93296,1001,264
01-02-20194.284.504.284.30 0.02 0.471,291,5205,661
31-01-20194.184.424.184.28 0.12 2.88826,7413,581
30-01-20194.184.204.164.16 -0.02 -0.4839,100163
29-01-20194.184.184.164.18 0.02 0.4867,100280
28-01-20194.124.224.124.16 0.02 0.48357,9001,500
25-01-20194.124.204.124.14 0.00 0.0024,991104
24-01-20194.124.164.124.14 0.02 0.4975,470313
23-01-20194.124.144.104.12 0.00 0.008,65936
22-01-20194.124.144.124.12 0.02 0.49112,867465
21-01-20194.164.164.104.10 -0.06 -1.4452,701216
18-01-20194.124.124.124.12 0.02 0.496,44027

แสดง ราคาหุ้น “ APCO “ ย้อนหลัง บริษัท เอเชียน ไฟย์โตซูติคอลส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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