APEX 0 ( -0.01 -10.00% )

บริษัท เอเพ็กซ์ ดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น APEX ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
05-06-20200.090.100.090.10 0.01 11.111,719,418162
04-06-20200.090.090.090.09 0.00 0.001,082,00097
03-06-20200.080.090.080.09 0.01 12.50762,11068
02-06-20200.080.090.080.09 0.01 12.50762,11068
01-06-20200.080.090.080.08 0.00 0.002,613,600214
29-05-20200.070.080.070.08 0.01 14.29230,10018
28-05-20200.080.080.070.07 -0.01 -12.501,006,40080
27-05-20200.080.080.080.08 0.00 0.001,611,732129
26-05-20200.090.090.080.08 0.00 0.002,048,100164
25-05-20200.080.090.080.08 0.00 0.005,296,800424
22-05-20200.080.080.070.08 0.00 0.0031,704,5352,528
21-05-20200.090.090.080.08 -0.01 -11.111,649,500133
20-05-20200.080.090.080.09 0.01 12.501,875,506161
19-05-20200.080.090.080.08 -0.01 -11.113,113,201249
18-05-20200.090.090.090.09 0.00 0.0053,6005
15-05-20200.080.090.080.09 0.00 0.007,438,389607
14-05-20200.080.090.080.09 0.00 0.00837,00075
13-05-20200.080.090.080.09 0.01 12.501,503,166131
12-05-20200.090.090.080.08 -0.01 -11.11410,71733
11-05-20200.080.090.080.09 0.00 0.00297,02326
08-05-20200.080.090.080.09 0.01 12.502,750,000226
07-05-20200.080.090.080.08 -0.01 -11.113,770,700302
05-05-20200.080.090.080.09 0.00 0.00305,80028
30-04-20200.090.090.080.09 0.00 0.002,963,708256
29-04-20200.090.090.080.09 0.00 0.003,110,400259
28-04-20200.090.090.090.09 0.00 0.001,116,219100
27-04-20200.090.090.090.09 -0.01 -10.00918,80083
24-04-20200.090.100.090.10 0.01 11.111,377,389135
23-04-20200.090.090.080.09 0.00 0.001,402,100125
22-04-20200.080.090.080.09 0.00 0.001,435,800127
21-04-20200.090.100.090.09 -0.01 -10.00386,00035
20-04-20200.090.100.090.10 0.00 0.005,260,700484
17-04-20200.090.100.080.10 0.01 11.111,046,00099
16-04-20200.090.090.080.09 0.01 12.502,651,203238
15-04-20200.080.090.080.08 -0.01 -11.111,746,700140
14-04-20200.090.090.080.09 0.00 0.004,515,700379
13-04-20200.090.090.090.09 -0.01 -10.004,296,800387
10-04-20200.100.100.090.10 0.00 0.004,5000
09-04-20200.090.100.090.10 0.00 0.007,681,600726
08-04-20200.090.100.080.10 0.01 11.117,052,400632
07-04-20200.080.090.080.09 0.00 0.001,058,30095
03-04-20200.090.090.080.09 0.00 0.001,034,40090
02-04-20200.080.090.080.09 0.00 0.0015,2001
01-04-20200.090.090.090.09 0.00 0.0051,9005
31-03-20200.090.090.080.09 0.00 0.00761,00068
30-03-20200.080.090.080.09 0.00 0.00530,70048
27-03-20200.090.090.080.09 0.00 0.002,305,200206
26-03-20200.100.100.090.09 0.00 0.001,501,100135
25-03-20200.100.100.090.09 -0.01 -10.006,618,500596
24-03-20200.100.100.100.10 0.00 0.001,321,800132
23-03-20200.110.110.100.10 0.00 0.001,547,902155
20-03-20200.100.110.100.10 0.00 0.00673,80068
19-03-20200.100.100.100.10 -0.01 -9.09667,00067
18-03-20200.100.110.100.11 0.01 10.00837,90089
17-03-20200.100.100.090.10 0.00 0.002,507,700245
16-03-20200.100.110.100.10 -0.01 -9.09540,20054
13-03-20200.100.110.090.11 0.01 10.004,084,800411
12-03-20200.110.110.100.10 -0.02 -16.672,580,102266
11-03-20200.120.120.110.12 0.01 9.095,424,700612
10-03-20200.110.120.110.11 -0.01 -8.331,382,850160
09-03-20200.110.120.100.12 0.00 0.003,240,100367
06-03-20200.110.120.110.12 0.02 20.001,682,700195
05-03-20200.110.110.100.10 -0.01 -9.0911,8001
04-03-20200.100.110.100.11 0.01 10.00787,10084
03-03-20200.110.110.100.10 -0.01 -9.092,113,700227
02-03-20200.110.110.100.11 0.00 0.002,411,280259
28-02-20200.100.110.090.11 0.00 0.003,707,800391
27-02-20200.090.110.090.11 0.01 10.003,182,300317
26-02-20200.110.110.090.10 -0.01 -9.091,847,200185
25-02-20200.110.110.090.11 0.00 0.004,338,022458
24-02-20200.110.110.110.11 -0.01 -8.333,296,300363
21-02-20200.130.130.110.12 -0.01 -7.691,006,000121
20-02-20200.120.130.120.13 0.01 8.33810,000105
19-02-20200.120.120.120.12 0.00 0.00335,40040
18-02-20200.120.120.120.12 -0.01 -7.69585,32670
17-02-20200.120.130.120.13 0.01 8.331,075,600129
14-02-20200.130.130.110.12 -0.01 -7.695,175,804627
13-02-20200.140.140.130.13 -0.01 -7.143,928,907512
12-02-20200.140.140.140.14 -0.01 -6.67658,80092
11-02-20200.140.150.140.15 0.00 0.001,270,500180
07-02-20200.150.150.150.15 0.01 7.14550,50083
06-02-20200.140.140.140.14 0.00 0.00531,70074
05-02-20200.140.140.140.14 0.00 0.001,087,100152
04-02-20200.140.150.140.14 -0.01 -6.671,653,100231
03-02-20200.150.150.140.15 0.00 0.001,007,400146
31-01-20200.150.150.150.15 0.00 0.00100,00015
30-01-20200.140.150.140.15 0.00 0.00582,00087
29-01-20200.140.150.140.15 0.01 7.14803,800118
28-01-20200.140.150.140.14 -0.01 -6.67918,700129
27-01-20200.140.150.140.15 0.00 0.00851,600121
24-01-20200.150.150.150.15 0.00 0.001,251,000188
23-01-20200.140.150.140.15 0.00 0.00255,60038
22-01-20200.140.150.140.15 0.00 0.002,135,100303
21-01-20200.140.150.140.15 0.00 0.00221,80032
20-01-20200.160.160.150.15 0.00 0.00362,10055
17-01-20200.150.150.140.15 0.00 0.00391,40058
16-01-20200.140.150.140.15 0.01 7.141,223,401183
15-01-20200.150.150.140.14 -0.01 -6.671,605,000238
14-01-20200.150.150.150.15 0.00 0.003,003,066450
13-01-20200.150.150.150.15 0.00 0.002,358,300354
10-01-20200.160.160.150.15 -0.01 -6.251,539,300231
09-01-20200.150.160.150.16 0.01 6.672,214,010349
08-01-20200.150.150.140.15 -0.01 -6.25809,000121
07-01-20200.150.160.140.16 0.01 6.672,136,500337
06-01-20200.150.150.150.15 -0.01 -6.25918,800138
03-01-20200.150.160.140.16 0.01 6.673,444,500547
02-01-20200.150.150.150.15 -0.01 -6.252,069,303310
30-12-20190.150.160.150.16 0.01 6.673,092,100490
27-12-20190.150.160.140.15 0.00 0.006,461,400932
26-12-20190.150.150.150.15 0.00 0.001,681,600252
25-12-20190.160.160.140.15 -0.01 -6.253,405,300511
24-12-20190.160.160.150.16 0.00 0.002,537,100400
23-12-20190.140.160.140.16 0.01 6.673,799,700591
20-12-20190.130.150.130.15 0.01 7.142,300,600345
19-12-20190.140.140.120.14 0.01 7.691,237,100171
18-12-20190.130.130.120.13 0.00 0.001,699,100220
17-12-20190.120.130.120.13 0.00 0.001,611,600208
16-12-20190.120.130.110.13 0.01 8.33551,80070
13-12-20190.120.120.120.12 0.00 0.001,201,003144
12-12-20190.110.120.110.12 0.01 9.09620,00069
11-12-20190.110.110.100.11 0.00 0.001,249,800137
10-12-20190.120.130.110.11 -0.01 -8.332,663,200303
09-12-20190.120.130.110.11 -0.01 -8.332,663,200303
06-12-20190.130.140.120.12 -0.01 -7.695,784,850714
05-12-20190.150.150.130.13 -0.02 -13.335,500,200740
04-12-20190.150.150.130.13 -0.02 -13.335,500,200740
03-12-20190.150.150.140.15 0.00 0.00600,20090
02-12-20190.150.150.150.15 -0.01 -6.25163,00024
29-11-20190.140.160.140.16 0.01 6.672,909,200438
28-11-20190.160.160.150.15 -0.01 -6.25151,10023
27-11-20190.140.160.140.16 0.01 6.67122,10119
26-11-20190.150.150.150.15 0.00 0.002,523,000378
25-11-20190.000.000.000.00 0.00 0.0000
22-11-20190.150.150.150.15 0.00 0.00889,000133
21-11-20190.160.160.150.15 -0.01 -6.252,641,100397
20-11-20190.150.160.150.16 0.00 0.003,282,800508
19-11-20190.150.160.150.16 0.00 0.00454,30073
18-11-20190.140.160.140.16 0.01 6.671,807,100286
15-11-20190.150.150.150.15 0.00 0.001,228,000184
14-11-20190.150.150.140.15 0.00 0.002,497,900359
13-11-20190.150.150.150.15 -0.01 -6.252,872,900431
12-11-20190.150.160.150.16 0.00 0.002,110,900323
11-11-20190.160.160.150.16 0.00 0.001,389,800219
08-11-20190.160.160.140.16 -0.01 -5.888,107,4001,251
07-11-20190.150.170.140.17 0.01 6.255,616,201912
06-11-20190.150.160.140.16 0.01 6.674,715,100743
05-11-20190.130.150.120.15 0.02 15.384,052,801592
04-11-20190.120.130.120.13 0.01 8.334,628,300590
01-11-20190.140.140.120.12 -0.02 -14.294,682,400573
31-10-20190.130.140.120.14 0.01 7.691,355,000187
30-10-20190.130.130.120.13 0.00 0.004,585,900573
29-10-20190.140.140.130.13 0.00 0.0093,70012
28-10-20190.130.130.130.13 0.00 0.00321,20042
25-10-20190.140.140.130.13 -0.02 -13.332,837,460376
24-10-20190.150.150.140.15 0.00 0.001,910,188274

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

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