APCO 3 ( 0.02 0.65% )

บริษัท เอเชียน ไฟย์โตซูติคอลส์ จำกัด (มหาชน)
Status : อัพเดท 17 กุมภาพันธ์ 2563

ราคาหุ้น “ APCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-02-20203.103.103.063.10 0.02 0.6569,801215
14-02-20203.103.103.063.08 -0.02 -0.6551,902160
13-02-20203.083.123.083.10 0.00 0.001,658,5005,141
12-02-20203.103.103.043.10 0.02 0.65104,297319
11-02-20203.143.143.083.08 -0.04 -1.28218,701678
07-02-20203.123.123.083.12 0.00 0.00814,1002,524
06-02-20203.083.143.043.12 0.02 0.65948,1072,954
05-02-20203.063.103.003.10 0.00 0.00248,400754
04-02-20203.103.103.043.10 -0.02 -0.64104,825321
03-02-20203.123.123.043.12 0.00 0.0089,100273
31-01-20203.123.123.083.12 -0.02 -0.6476,562237
30-01-20203.143.143.083.14 0.00 0.0066,800207
29-01-20203.163.163.083.14 0.00 0.0076,200238
28-01-20203.163.163.083.14 0.00 0.00101,000316
27-01-20203.143.163.083.14 0.06 1.95131,354408
24-01-20203.163.183.083.08 -0.08 -2.5386,800272
23-01-20203.183.203.143.16 0.02 0.6441,300130
22-01-20203.163.163.103.14 -0.04 -1.2667,200210
21-01-20203.183.183.103.18 0.00 0.00151,300475
20-01-20203.203.203.163.18 0.00 0.0050,700161
17-01-20203.183.203.163.18 0.00 0.0064,138204
16-01-20203.203.203.183.18 0.00 0.0044,324141
15-01-20203.203.203.183.18 -0.02 -0.6285,101271
14-01-20203.203.203.183.20 0.00 0.00139,000444
13-01-20203.203.223.203.20 0.00 0.0032,526104
10-01-20203.203.223.163.20 -0.02 -0.6230,30097
09-01-20203.203.223.163.22 0.00 0.0053,916172
08-01-20203.183.223.183.22 0.00 0.0037,303119
07-01-20203.223.223.183.22 0.00 0.0021,10067
06-01-20203.223.223.203.22 0.00 0.0018,90061
03-01-20203.223.223.163.22 -0.02 -0.62196,700625
02-01-20203.183.243.183.24 0.00 0.0084,374270
30-12-20193.243.243.183.24 0.02 0.6253,100170
27-12-20193.243.243.223.22 -0.02 -0.6227,50089
26-12-20193.243.263.203.24 0.12 3.85134,527434
25-12-20193.263.263.123.12 -0.14 -4.2946,406147
24-12-20193.263.283.223.26 0.00 0.0051,000165
23-12-20193.263.263.223.26 0.00 0.0052,200170
20-12-20193.263.263.223.26 0.00 0.0080,419262
19-12-20193.203.263.203.26 0.04 1.2432,000104
18-12-20193.183.223.163.22 0.04 1.2690,000286
17-12-20193.123.283.083.18 -0.04 -1.24235,517740
16-12-20193.243.283.203.22 -0.06 -1.83104,600338
13-12-20193.283.283.243.28 0.00 0.00106,076347
12-12-20193.283.283.263.28 0.00 0.0026,70488
11-12-20193.283.283.243.28 -0.02 -0.616,050,72019,965
10-12-20193.283.303.243.30 0.00 0.00204,600669
09-12-20193.283.303.243.30 0.00 0.00204,600669
06-12-20193.263.303.263.30 0.02 0.61235,200769
05-12-20193.283.283.223.28 0.00 0.0047,462154
04-12-20193.283.283.223.28 0.00 0.0047,462154
03-12-20193.263.283.203.28 0.00 0.0045,200146
02-12-20193.263.283.223.28 0.00 0.0038,100125
29-11-20193.283.283.203.28 0.00 0.008,20027
28-11-20193.263.283.203.28 0.02 0.6169,701226
27-11-20193.263.263.223.26 -0.02 -0.6149,580161
26-11-20193.283.283.203.28 0.00 0.0059,001191
25-11-20193.263.283.223.28 0.00 0.0047,200154
22-11-20193.283.283.103.28 -0.02 -0.61292,206936
21-11-20193.243.303.203.30 0.00 0.0072,900239
20-11-20193.243.303.243.30 0.00 0.008,00026
19-11-20193.303.303.243.30 0.00 0.0037,200122
18-11-20193.303.303.203.30 0.00 0.0096,641316
15-11-20193.283.303.203.30 0.02 0.6161,100199
14-11-20193.283.323.243.28 -0.04 -1.2093,401308
13-11-20193.323.323.283.32 0.00 0.0041,401136
12-11-20193.323.343.303.32 -0.02 -0.6077,001255
11-11-20193.343.343.263.34 0.04 1.2178,596261
08-11-20193.323.323.263.30 -0.02 -0.60516,2261,697
07-11-20193.283.323.203.32 0.04 1.22166,906545
06-11-20193.243.283.203.28 0.04 1.23216,800703
05-11-20193.143.263.143.24 0.02 0.62408,3011,309
04-11-20193.223.223.103.22 0.00 0.0085,264271
01-11-20193.203.223.183.22 0.02 0.6255,300177
31-10-20193.183.203.083.20 0.02 0.63153,208484
30-10-20193.183.203.183.18 0.00 0.00112,925360
29-10-20193.243.263.103.18 -0.12 -3.6497,707311
28-10-20193.323.323.243.30 0.00 0.0078,619257
25-10-20193.343.363.243.30 -0.04 -1.2097,717319
24-10-20193.343.343.283.34 0.00 0.0053,673178
23-10-20193.383.383.183.34 -0.04 -1.18167,653540
22-10-20193.383.383.183.34 -0.04 -1.18167,653540
21-10-20193.383.383.243.38 0.00 0.0081,332271
18-10-20193.383.383.203.38 0.00 0.00103,300340
17-10-20193.263.383.263.38 -0.02 -0.59147,003489
16-10-20193.403.403.143.40 0.00 0.00380,6101,243
15-10-20193.403.403.263.40 0.00 0.00343,0401,139
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

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

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