APEX 0 ( 0.01 20.00% )

บริษัท เอเพ็กซ์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น APEX ย้อนหลัง

แสดง ราคาหุ้น “ APEX “ ย้อนหลัง
บริษัท เอเพ็กซ์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-20210.060.060.050.06 0.01 20.0066,4104
23-02-20210.050.060.050.05 0.00 0.00327,84618
22-02-20210.050.060.050.05 0.00 0.00315,10517
19-02-20210.050.050.050.05 0.00 0.00498,40025
18-02-20210.050.060.050.05 0.00 0.002,223,278111
17-02-20210.060.060.050.05 0.00 0.001,581,70079
16-02-20210.060.060.050.05 -0.01 -16.672,609,719132
15-02-20210.050.060.050.06 0.01 20.001,715,46388
11-02-20210.060.060.050.05 0.00 0.001,279,10264
10-02-20210.060.060.050.05 -0.01 -16.672,464,100132
09-02-20210.060.060.050.06 0.01 20.002,784,500141
08-02-20210.050.060.050.05 0.00 0.00246,45413
05-02-20210.060.060.050.05 -0.01 -16.6715,824,458796
04-02-20210.060.070.060.06 0.00 0.001,853,600111
03-02-20210.060.060.060.06 0.00 0.00440,06626
02-02-20210.060.060.050.06 0.00 0.001,352,00081
01-02-20210.060.060.050.06 0.00 0.00599,80036
29-01-20210.050.060.050.06 0.00 0.00975,10059
28-01-20210.060.060.050.06 0.00 0.002,170,500130
27-01-20210.060.070.060.06 0.00 0.001,462,28888
26-01-20210.060.070.050.06 0.00 0.004,236,800254
25-01-20210.070.070.060.06 0.00 0.008,201,900493
22-01-20210.070.070.060.06 0.00 0.00217,60015
21-01-20210.060.070.060.06 0.00 0.00353,10023
20-01-20210.060.070.060.06 -0.01 -14.29765,09551
19-01-20210.070.070.060.07 0.00 0.00844,30052
18-01-20210.060.070.060.07 0.00 0.001,216,96174
15-01-20210.070.070.060.07 0.00 0.001,058,20164
14-01-20210.060.070.060.07 0.01 16.67159,90310
13-01-20210.070.070.060.06 -0.01 -14.291,144,00180
12-01-20210.070.070.060.07 0.01 16.6798,9947
11-01-20210.060.070.060.06 -0.01 -14.293,101,400187
08-01-20210.060.070.060.07 0.01 16.671,243,60085
07-01-20210.070.070.060.06 -0.01 -14.2946,5003
06-01-20210.060.070.060.07 0.01 16.672,177,200131
05-01-20210.060.070.060.06 0.00 0.001,230,20174
04-01-20210.060.070.060.06 0.00 0.002,524,200173
30-12-20200.060.070.060.06 -0.01 -14.293,538,777212
29-12-20200.070.070.050.07 0.01 16.671,894,507113
28-12-20200.070.070.060.06 0.00 0.005,882,700353
25-12-20200.070.070.060.06 -0.01 -14.293,095,501189
24-12-20200.070.070.070.07 0.01 16.6770,1005
23-12-20200.070.070.060.06 -0.01 -14.2930,3012
22-12-20200.070.070.070.07 0.01 16.67274,20019
21-12-20200.070.070.060.06 -0.01 -14.2985,5006
18-12-20200.070.070.060.07 0.00 0.003,996,827278
17-12-20200.060.070.060.07 0.01 16.67541,50135
16-12-20200.060.070.060.06 0.00 0.001,630,83098
15-12-20200.060.070.060.06 0.00 0.001,111,73370
14-12-20200.070.070.060.06 -0.01 -14.293,380,501204
11-12-20200.070.070.060.07 0.00 0.001,460,866102
10-12-20200.070.070.060.07 0.00 0.001,460,866102
09-12-20200.070.070.060.07 0.00 0.001,460,866102
08-12-20200.060.070.060.07 0.00 0.001,558,83399
04-12-20200.060.070.060.07 0.00 0.002,783,441179
03-12-20200.060.070.060.07 0.00 0.001,635,200101
02-12-20200.070.070.060.07 0.00 0.00204,30014
01-12-20200.060.070.060.07 0.00 0.0030,136,1992,109
30-11-20200.070.070.060.07 0.00 0.00538,30537
27-11-20200.060.070.060.07 0.00 0.002,292,799149
26-11-20200.060.070.060.07 0.00 0.00645,20341
25-11-20200.060.070.060.07 0.00 0.00366,10024
24-11-20200.070.070.060.07 0.00 0.00149,40010
23-11-20200.060.070.050.07 0.01 16.671,865,306118
20-11-20200.060.060.050.06 0.00 0.004,936,200296
19-11-20200.060.070.050.06 0.00 0.007,446,200445
18-11-20200.050.060.050.06 0.00 0.008,409,001505
17-11-20200.060.070.050.06 -0.01 -14.296,747,229406
16-11-20200.060.070.060.07 0.00 0.006,175,600390
13-11-20200.060.070.060.07 0.00 0.001,015,10071
12-11-20200.060.070.050.07 0.00 0.003,301,500211
11-11-20200.060.070.060.07 0.00 0.0064,1664
10-11-20200.070.070.060.07 0.00 0.001,200,40980
09-11-20200.070.070.060.07 0.00 0.003,336,200208
06-11-20200.070.070.070.07 0.00 0.00813,70057
05-11-20200.070.070.060.07 0.00 0.00894,30063
04-11-20200.070.070.070.07 0.00 0.001,606,100112
03-11-20200.080.080.070.07 -0.01 -12.501,482,900104
02-11-20200.080.080.070.08 0.00 0.00134,00011
30-10-20200.080.080.080.08 0.01 14.29300,07524
29-10-20200.070.080.070.07 -0.01 -12.50151,30011
28-10-20200.070.080.070.08 0.01 14.29200,20016
27-10-20200.070.070.070.07 -0.01 -12.50390,40027
26-10-20200.070.080.070.08 0.00 0.00255,04520
22-10-20200.070.080.070.08 0.00 0.00519,30039
21-10-20200.070.080.060.08 0.01 14.29490,65136
20-10-20200.070.070.060.07 0.00 0.001,632,800114
19-10-20200.080.080.070.07 -0.01 -12.501,203,74584
16-10-20200.080.080.060.08 0.01 14.29500,20137
15-10-20200.070.070.070.07 0.00 0.003,715,100260
14-10-20200.070.070.060.07 0.00 0.00819,80057
12-10-20200.070.070.070.07 0.00 0.001,061,40174
09-10-20200.070.070.070.07 0.00 0.00190,00013
08-10-20200.070.070.070.07 -0.01 -12.50378,40026
07-10-20200.070.080.060.08 0.00 0.00954,63369
06-10-20200.080.080.080.08 0.01 14.29101,4008
05-10-20200.070.080.070.07 0.00 0.00739,32052
02-10-20200.070.080.060.07 0.00 0.001,463,872104
01-10-20200.070.070.070.07 -0.01 -12.50661,10046
30-09-20200.070.080.070.08 0.01 14.292,239,100162
29-09-20200.080.080.070.07 0.00 0.001,697,229120
28-09-20200.070.080.070.07 -0.01 -12.50157,10011
25-09-20200.070.080.070.08 0.01 14.292,823,440203
24-09-20200.070.080.070.07 -0.01 -12.505,631,300394
23-09-20200.070.080.070.08 0.01 14.29150,00012
22-09-20200.070.070.070.07 -0.01 -12.50200,20014
21-09-20200.080.080.080.08 0.01 14.2961,0005
18-09-20200.080.080.060.07 0.00 0.002,975,010208
17-09-20200.070.080.070.07 -0.01 -12.506,423,512450
16-09-20200.080.080.070.08 0.00 0.0039,6023
15-09-20200.070.080.070.08 0.00 0.0062,9004
14-09-20200.090.090.080.08 -0.01 -11.111,928,243154
11-09-20200.080.090.070.09 0.01 12.503,444,225288
10-09-20200.090.090.070.08 0.00 0.002,209,201177
09-09-20200.080.090.080.08 -0.01 -11.111,742,700140
08-09-20200.080.090.080.09 0.00 0.001,883,200156
03-09-20200.080.090.080.09 0.01 12.50331,40027
02-09-20200.080.090.080.08 -0.01 -11.111,194,40096
01-09-20200.080.090.070.09 0.01 12.50340,81127
31-08-20200.080.090.070.08 0.00 0.001,230,00098
28-08-20200.080.090.080.08 -0.01 -11.111,348,211108
27-08-20200.080.090.070.09 0.01 12.501,841,233147
26-08-20200.080.090.070.08 0.00 0.003,074,264246
25-08-20200.080.090.070.08 0.00 0.003,460,500277
24-08-20200.070.080.070.08 0.00 0.0011,1061
21-08-20200.070.080.070.08 0.00 0.002000
20-08-20200.070.080.070.08 0.00 0.002,1000
19-08-20200.080.090.070.08 0.00 0.003,578,366285
18-08-20200.080.080.070.08 0.00 0.0066,0005
17-08-20200.070.080.070.08 0.00 0.00406,10032
14-08-20200.080.090.080.08 -0.01 -11.114,889,400391
13-08-20200.080.090.080.09 0.00 0.00405,80237
11-08-20200.080.090.080.09 0.01 12.50100,5329
10-08-20200.090.090.080.08 -0.01 -11.11273,60022
07-08-20200.090.090.080.09 0.00 0.00174,40015
06-08-20200.080.090.080.09 0.01 12.503,210,602257
05-08-20200.080.080.070.08 0.00 0.0013,7401
04-08-20200.080.080.070.08 0.00 0.00113,6009
03-08-20200.080.080.080.08 0.00 0.00223,00018
31-07-20200.070.080.070.08 0.00 0.00900,90066
30-07-20200.080.080.070.08 0.00 0.0020,5602
29-07-20200.080.080.070.08 0.00 0.001,731,247138
24-07-20200.080.080.070.08 0.00 0.001,223,20090
23-07-20200.080.080.070.08 0.00 0.001,183,60095
22-07-20200.080.090.080.08 -0.01 -11.116,298,300504
21-07-20200.090.090.080.09 0.00 0.001,119,50098
20-07-20200.090.090.080.09 0.01 12.50482,64742
17-07-20200.090.090.080.08 0.00 0.003,235,574259
16-07-20200.090.090.080.08 -0.01 -11.11100,1028
15-07-20200.090.090.090.09 0.00 0.00500,60045
14-07-20200.080.090.080.09 0.01 12.501,302,772116
13-07-20200.090.090.080.08 -0.01 -11.1146,2014
10-07-20200.080.090.080.09 0.00 0.001,737,000156
09-07-20200.090.090.080.09 0.00 0.009,435,100766
08-07-20200.090.090.080.09 0.00 0.00462,70041
07-07-20200.090.100.080.09 0.00 0.001,070,60096
03-07-20200.090.090.090.09 -0.01 -10.001,702,100153
03-07-20200.090.090.090.09 -0.01 -10.001,702,100153
02-07-20200.090.100.090.10 0.01 11.111,477,300141
02-07-20200.090.100.090.10 0.01 11.111,477,300141
01-07-20200.090.090.090.09 0.00 0.001,096,80099
01-07-20200.090.090.090.09 0.00 0.001,096,80099
30-06-20200.090.100.090.09 0.00 0.00205,80019
29-06-20200.090.090.090.09 -0.01 -10.00855,10077
26-06-20200.090.100.090.10 0.01 11.111,645,000163
25-06-20200.080.090.080.09 0.00 0.00224,00020
24-06-20200.080.090.080.09 0.00 0.00459,60039
23-06-20200.090.090.090.09 0.00 0.00500,80045
22-06-20200.090.090.090.09 0.00 0.001,402,405126
19-06-20200.080.090.080.09 0.00 0.001,241,005110
18-06-20200.100.100.090.09 -0.01 -10.009,795,700882
17-06-20200.100.110.100.10 -0.01 -9.094,111,300411
17-06-20200.100.110.100.10 -0.01 -9.094,111,300411
16-06-20200.110.110.100.11 0.00 0.002,287,501239
15-06-20200.100.110.100.11 0.00 0.002,035,144213
12-06-20200.100.110.100.11 0.00 0.001,701,100180
11-06-20200.110.110.100.11 0.00 0.00338,00037
10-06-20200.100.110.100.11 0.01 10.002,566,300263
09-06-20200.100.100.100.10 0.00 0.001,238,300124
08-06-20200.100.110.090.10 0.00 0.003,596,200359
08-06-20200.100.110.090.10 0.00 0.003,596,200359

แสดง ราคาหุ้น APEX ย้อนหลัง บริษัท เอเพ็กซ์ ดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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