APURE 7 ( 0.10 1.37% )

บริษัท อกริเพียว โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น APURE ย้อนหลัง

แสดง ราคาหุ้น “ APURE “ ย้อนหลัง
บริษัท อกริเพียว โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-20217.307.457.257.40 0.10 1.374,733,38234,723
30-11-20217.507.607.257.30 -0.10 -1.357,094,79052,327
29-11-20217.557.607.407.40 -0.20 -2.635,647,04942,283
26-11-20217.707.857.557.60 -0.15 -1.948,124,13062,145
25-11-20217.958.007.707.75 -0.10 -1.277,003,52855,080
24-11-20217.508.107.507.85 0.40 5.3729,802,142236,420
23-11-20217.457.607.457.45 -0.05 -0.673,892,85529,283
22-11-20217.457.507.307.50 0.05 0.672,941,38321,772
19-11-20217.407.507.357.45 0.05 0.682,457,14918,248
18-11-20217.407.457.307.40 0.00 0.005,127,69737,696
17-11-20217.407.507.357.40 0.05 0.683,875,80428,605
16-11-20217.607.707.357.35 -0.25 -3.299,053,49767,733
15-11-20217.807.807.507.60 -0.20 -2.565,449,33941,536
12-11-20217.807.957.757.80 0.05 0.653,974,84231,187
11-11-20217.757.857.707.75 -0.05 -0.643,074,50123,811
10-11-20217.657.857.607.80 0.15 1.966,153,97547,604
09-11-20217.457.757.407.65 0.25 3.386,608,47150,015
08-11-20217.457.607.307.40 0.00 0.003,280,27724,377
05-11-20217.757.757.407.40 -0.30 -3.904,507,12933,840
04-11-20217.457.757.457.70 0.30 4.056,739,12051,052
03-11-20217.607.757.307.40 -0.15 -1.997,962,11459,777
03-11-20217.607.757.307.40 -0.15 -1.997,962,11459,777
02-11-20217.707.807.507.55 -0.15 -1.956,230,43347,554
02-11-20217.707.807.507.55 -0.15 -1.956,230,43347,554
01-11-20218.158.207.657.70 -0.40 -4.9411,317,66488,707
29-10-20218.108.158.008.10 0.00 0.004,111,51333,262
28-10-20218.158.308.058.10 0.00 0.006,407,50652,292
27-10-20218.058.158.058.10 0.05 0.623,482,41428,229
26-10-20218.408.458.008.05 -0.25 -3.0111,663,26795,557
25-10-20218.458.558.308.30 -0.10 -1.198,650,80272,833
21-10-20218.808.808.308.40 -0.25 -2.8919,283,339163,619
20-10-20218.158.708.108.65 0.50 6.1321,815,824185,357
19-10-20218.158.408.108.15 -0.05 -0.617,208,63559,529
18-10-20218.058.358.008.20 0.20 2.506,560,49553,721
15-10-20218.358.407.858.00 -0.25 -3.0311,838,48095,855
14-10-20218.458.458.258.25 -0.25 -2.945,341,91944,606
13-10-20218.458.708.258.50 0.30 3.6615,913,505135,470
12-10-20218.458.708.258.50 0.30 3.6615,913,505135,470
11-10-20218.558.658.208.20 -0.30 -3.5311,811,10498,671
08-10-20219.009.058.508.50 -0.40 -4.4920,429,349178,674
07-10-20217.958.907.958.90 1.20 15.5844,586,138377,574
06-10-20217.358.007.357.70 0.45 6.2143,185,806331,556
05-10-20217.557.607.207.25 -0.30 -3.9722,462,677164,071
04-10-20217.807.857.557.55 -0.25 -3.2110,933,78183,794
01-10-20217.807.957.607.80 -0.10 -1.2713,921,645107,988
30-09-20218.058.107.707.90 -0.20 -2.4715,947,594125,626
29-09-20218.058.307.658.10 -0.15 -1.8234,396,392274,349
28-09-20218.808.808.258.25 -0.50 -5.7115,655,367132,654
27-09-20219.109.258.758.75 -0.15 -1.6920,505,039185,019
23-09-20218.809.108.808.90 -0.15 -1.6611,156,15499,239
22-09-20219.209.209.009.05 -0.10 -1.094,857,34544,130
21-09-20219.109.258.809.15 0.10 1.1015,653,649142,020
20-09-20219.259.309.059.05 -0.25 -2.695,996,70954,938
17-09-20219.309.409.209.30 0.05 0.5410,265,71995,300
16-09-20219.609.659.259.25 -0.30 -3.1418,006,856169,866
15-09-20219.159.709.059.55 0.50 5.5236,150,609342,283
14-09-20219.409.409.059.05 -0.25 -2.6913,346,933122,517
13-09-20218.959.408.959.30 0.15 1.6424,043,773221,973
10-09-202111.0011.009.159.15 -1.85 -16.82101,751,199978,704
09-09-202110.7011.1010.4011.00 0.40 3.7725,586,726274,482
08-09-202110.3010.9010.1010.60 0.20 1.9246,252,066485,921
07-09-20219.2010.909.1510.40 1.60 18.18108,579,2791,103,515
06-09-20218.758.908.708.80 0.10 1.1510,740,97094,515
03-09-20218.808.808.608.70 0.05 0.5810,863,50194,713
02-09-20218.709.108.608.65 0.05 0.5835,026,260309,679
01-09-20218.658.658.408.60 -0.05 -0.585,478,90546,780
31-08-20218.708.858.658.65 0.00 0.006,565,69257,233
30-08-20218.858.858.658.65 -0.15 -1.706,558,63557,230
27-08-20218.808.808.558.80 0.05 0.576,105,77253,141
26-08-20218.558.758.558.75 0.15 1.744,616,01240,080
25-08-20219.159.208.608.60 -0.55 -6.0131,414,648276,195
24-08-20218.659.208.559.15 0.55 6.4017,838,314160,412
23-08-20218.658.758.558.60 -0.10 -1.154,516,23338,983
20-08-20218.608.858.558.70 0.10 1.163,700,56132,092
19-08-20218.708.858.508.60 -0.10 -1.154,849,33241,921
18-08-20218.508.758.208.70 0.25 2.9610,867,31092,610
17-08-20218.458.558.308.45 0.00 0.005,507,64546,506
16-08-20218.508.858.258.45 0.05 0.6021,220,384180,845
13-08-20219.059.108.408.40 -0.60 -6.6730,080,300261,527
11-08-20219.559.757.659.00 -0.40 -4.2686,924,343770,140
10-08-20219.209.409.059.40 0.30 3.3023,377,298216,083
09-08-20219.209.409.059.10 -0.10 -1.0915,254,410140,281
06-08-20219.409.559.059.20 -0.20 -2.1328,564,877265,629
05-08-20219.309.459.059.40 0.25 2.7325,423,485235,742
04-08-20219.259.608.909.15 0.00 0.0044,269,398412,777
03-08-20219.009.709.009.15 0.05 0.5571,647,988670,085
02-08-20217.709.157.709.10 1.30 16.6797,076,700834,184
30-07-20217.808.057.607.80 0.00 0.0034,854,814274,570
29-07-20218.358.357.557.80 -0.35 -4.2966,153,318521,173
27-07-20217.408.257.408.15 0.70 9.4087,535,403687,347
23-07-20217.057.506.857.45 0.45 6.4383,209,802600,016
22-07-20216.357.106.357.00 0.75 12.0093,217,916633,293
21-07-20216.506.706.256.25 0.05 0.8151,624,827332,751
20-07-20216.006.805.856.20 0.55 9.73168,525,7591,061,832
20-07-20216.006.805.856.20 0.55 9.73168,525,7591,061,832
19-07-20214.985.704.905.65 0.65 13.0087,572,302473,532
16-07-20214.625.054.625.00 0.38 8.2366,176,168324,657
15-07-20214.724.744.524.62 -0.06 -1.287,416,52234,485
14-07-20214.664.864.644.68 0.04 0.8639,997,176189,994
13-07-20214.344.684.324.64 0.38 8.9225,731,185117,231
12-07-20214.344.364.184.26 0.06 1.432,943,92412,557
09-07-20214.204.244.124.20 -0.04 -0.942,879,25312,001
08-07-20214.204.384.144.24 0.04 0.955,883,06524,992
07-07-20214.264.304.204.20 -0.06 -1.411,327,2855,627
06-07-20214.244.324.244.26 0.02 0.471,002,5674,282
05-07-20214.264.304.244.24 -0.02 -0.471,134,0884,826
02-07-20214.404.424.264.26 -0.14 -3.181,457,5376,296
01-07-20214.564.564.404.40 -0.12 -2.652,630,46111,718
30-06-20214.304.524.244.52 0.26 6.105,077,22322,454
29-06-20214.264.324.264.26 0.00 0.00806,8113,455
28-06-20214.264.284.224.26 -0.04 -0.93979,6904,162
25-06-20214.304.304.204.30 0.02 0.472,867,80512,201
24-06-20214.324.344.124.28 -0.02 -0.474,692,09519,897
23-06-20214.424.444.304.30 -0.10 -2.275,128,73422,342
22-06-20214.344.664.324.40 0.10 2.3316,287,13373,613
21-06-20214.384.384.264.30 -0.08 -1.835,070,24421,867
18-06-20214.484.484.384.38 -0.04 -0.903,879,30417,104
17-06-20214.464.524.424.42 -0.02 -0.452,221,5219,948
16-06-20214.504.504.424.44 -0.02 -0.452,112,6329,398
15-06-20214.524.524.464.46 -0.06 -1.331,849,0618,293
14-06-20214.544.564.404.52 0.00 0.005,495,91324,509
11-06-20214.644.664.504.52 -0.08 -1.745,032,52223,007
10-06-20214.524.724.484.60 0.08 1.7711,394,80452,782
09-06-20214.604.644.504.52 -0.08 -1.743,491,92515,875
08-06-20214.704.724.604.60 -0.10 -2.134,033,05418,704
07-06-20214.804.824.644.70 -0.02 -0.4210,194,25148,157
04-06-20214.504.844.484.72 0.28 6.3119,649,68292,763
02-06-20214.484.544.444.44 0.02 0.452,777,42112,470
01-06-20214.344.544.344.42 0.08 1.843,490,41615,508
31-05-20214.304.384.304.34 0.04 0.931,469,0256,383
28-05-20214.344.364.284.30 -0.02 -0.464,933,11621,292
27-05-20214.324.384.304.32 0.00 0.003,800,95316,489
25-05-20214.344.404.304.32 0.00 0.004,023,09117,416
24-05-20214.304.364.264.32 0.02 0.474,718,99220,325
21-05-20214.264.344.244.30 0.04 0.946,346,59127,170
20-05-20214.324.324.184.26 0.02 0.478,164,59434,576
19-05-20214.124.364.124.24 0.16 3.928,844,46937,485
18-05-20214.164.184.084.08 -0.06 -1.459,933,38841,016
17-05-20214.184.244.104.14 -0.36 -8.0010,957,03345,702
14-05-20214.604.604.384.50 -0.10 -2.175,666,10425,247
13-05-20214.624.684.044.60 -0.08 -1.7119,886,50187,974
12-05-20214.724.764.684.68 0.02 0.434,745,99122,368
11-05-20214.684.764.644.66 -0.02 -0.437,444,64635,054
10-05-20214.924.944.584.68 -0.22 -4.4915,494,12173,356
07-05-20214.765.104.704.90 0.22 4.7042,091,211207,773
06-05-20214.644.784.644.68 0.06 1.306,047,63828,515
05-05-20214.904.924.624.62 -0.26 -5.3311,753,28655,561
30-04-20214.884.924.824.88 0.02 0.414,467,98221,803
29-04-20214.924.964.864.86 -0.02 -0.413,565,37017,445
28-04-20214.824.964.804.88 0.08 1.675,706,70327,897
27-04-20215.005.104.804.80 -0.08 -1.6413,762,16768,196
26-04-20214.804.944.764.88 0.06 1.2413,462,63965,328
23-04-20214.905.054.824.82 -0.16 -3.219,021,98944,337
22-04-20215.305.304.984.98 -0.17 -3.3010,668,84354,749
21-04-20214.725.254.685.15 0.41 8.6533,057,780167,620
20-04-20214.744.904.684.74 0.00 0.009,656,17046,262
19-04-20214.544.784.524.74 0.22 4.878,705,00040,783
16-04-20214.684.684.484.52 -0.14 -3.005,134,99423,336
12-04-20214.684.684.384.66 -0.02 -0.4311,754,51653,333
09-04-20214.844.844.664.68 -0.06 -1.278,119,30238,404
08-04-20214.764.864.684.74 0.06 1.2815,120,05772,367
07-04-20215.105.104.664.68 -0.42 -8.2423,825,642114,420
06-04-20215.205.204.985.10 -0.05 -0.978,528,75443,484
05-04-20215.205.204.985.10 -0.05 -0.978,528,75443,484
02-04-20215.105.354.985.15 0.05 0.9824,865,620127,599
01-04-20214.565.304.505.10 0.56 12.3373,382,804364,944
31-03-20214.544.564.404.54 0.04 0.8912,053,90754,219
30-03-20214.464.564.404.50 0.10 2.2722,358,556100,556
29-03-20214.404.424.324.40 0.00 0.009,373,41540,965
26-03-20214.364.524.264.40 0.10 2.3325,734,994113,530
25-03-20214.424.764.224.30 -0.04 -0.9297,314,985433,092
24-03-20213.424.403.424.34 0.94 27.6595,251,311375,051
23-03-20213.483.483.403.40 -0.06 -1.735,871,76520,153
22-03-20213.403.483.383.46 0.08 2.377,832,61726,923
19-03-20213.543.623.383.38 -0.14 -3.9830,069,160105,218
19-03-20213.543.623.383.38 -0.14 -3.9830,069,160105,218
18-03-20213.323.523.323.52 0.20 6.0230,990,234106,836
17-03-20213.323.383.303.32 0.02 0.615,519,60518,471
16-03-20213.363.383.283.30 -0.06 -1.797,232,77824,064
15-03-20213.323.403.303.36 0.06 1.827,458,20025,070
12-03-20213.483.643.303.30 -0.24 -6.7842,112,395144,956

แสดง ราคาหุ้น APURE ย้อนหลัง บริษัท อกริเพียว โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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