-->

AQUA 1 ( 0.00 0.00% )

บริษัท อควา คอร์เปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ AQUA “ ย้อนหลัง

แสดง ราคาหุ้น “ AQUA “ ย้อนหลัง
บริษัท อควา คอร์เปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20190.510.510.500.50 0.00 0.0022,427,80011,228
09-09-20190.530.530.500.50 -0.02 -3.8550,905,80525,987
06-09-20190.520.530.510.52 0.01 1.9682,414,50442,705
05-09-20190.520.530.510.51 0.00 0.0033,897,60117,416
04-09-20190.520.530.500.51 -0.01 -1.9233,782,00217,314
03-09-20190.520.540.510.52 0.00 0.0033,608,19717,474
02-09-20190.530.530.510.52 -0.01 -1.8926,468,90013,656
30-08-20190.530.540.520.53 0.01 1.9225,059,90113,153
29-08-20190.530.540.520.52 -0.01 -1.8920,156,00010,580
28-08-20190.550.550.520.53 -0.01 -1.8527,033,30014,428
27-08-20190.540.550.530.54 0.00 0.0016,369,0018,843
26-08-20190.550.560.530.54 -0.02 -3.5728,748,20115,592
23-08-20190.550.560.550.56 0.01 1.8214,186,2007,906
22-08-20190.560.560.540.55 0.00 0.0045,122,20024,689
21-08-20190.560.570.550.55 -0.01 -1.7926,409,60014,553
20-08-20190.570.570.550.56 -0.01 -1.7518,447,30010,373
19-08-20190.550.570.540.57 0.02 3.6426,123,90014,680
16-08-20190.560.570.540.55 -0.01 -1.7935,383,70019,347
15-08-20190.560.570.530.56 0.01 1.8233,547,20018,403
14-08-20190.600.620.540.55 -0.04 -6.78115,936,18567,172
13-08-20190.600.600.570.59 0.00 0.0020,998,90212,231
09-08-20190.610.610.590.59 -0.01 -1.6734,897,30020,885
08-08-20190.570.600.560.60 0.04 7.1446,464,40127,164
07-08-20190.560.570.560.56 0.01 1.827,436,8014,166
06-08-20190.560.560.540.55 -0.01 -1.7914,579,2008,050
05-08-20190.570.580.560.56 -0.01 -1.758,876,8005,034
02-08-20190.570.580.550.57 -0.01 -1.7220,688,00011,665
01-08-20190.570.590.570.58 0.01 1.757,968,0414,615
31-07-20190.560.580.560.57 0.00 0.006,029,7003,423
30-07-20190.570.580.560.57 0.00 0.0016,178,3899,219
26-07-20190.590.590.560.57 -0.01 -1.7222,207,00212,737
25-07-20190.580.600.580.58 0.01 1.7593,782,48655,403
24-07-20190.580.590.560.57 -0.01 -1.7274,417,60042,813
23-07-20190.560.590.560.58 0.03 5.4549,649,30028,456
22-07-20190.560.560.540.55 0.00 0.0011,162,7006,195
19-07-20190.560.560.550.55 0.00 0.0017,863,7019,902
18-07-20190.550.560.540.55 0.00 0.0012,277,8016,750
17-07-20190.540.560.530.55 0.02 3.7740,207,57222,203
15-07-20190.530.540.520.53 0.00 0.008,956,0004,756
12-07-20190.530.530.520.53 0.00 0.0019,652,90010,281
11-07-20190.530.530.520.53 0.00 0.003,001,3421,589
10-07-20190.530.540.520.53 0.01 1.9216,940,0998,956
09-07-20190.530.530.520.52 -0.01 -1.892,998,0001,560
08-07-20190.520.530.520.53 0.00 0.001,135,001594
05-07-20190.520.530.520.53 0.01 1.921,945,3001,012
04-07-20190.530.530.510.52 -0.01 -1.8910,057,6005,233
03-07-20190.520.530.520.53 0.00 0.004,540,3012,362
02-07-20190.530.530.510.53 0.01 1.922,954,4021,537
01-07-20190.520.530.500.52 0.00 0.0018,702,1509,641
28-06-20190.530.530.510.52 0.00 0.009,439,9004,909
27-06-20190.530.540.510.52 -0.01 -1.8921,302,70011,149
26-06-20190.520.530.510.53 0.02 3.929,693,2015,072
25-06-20190.510.520.510.51 -0.01 -1.925,330,3002,723
24-06-20190.530.530.510.52 -0.01 -1.893,225,0001,681
21-06-20190.530.530.520.53 0.00 0.005,195,2002,705
20-06-20190.520.530.510.53 0.01 1.928,233,5034,295
19-06-20190.510.520.510.52 0.02 4.006,265,0003,205
18-06-20190.510.510.500.50 -0.01 -1.961,292,000653
17-06-20190.500.510.500.51 0.01 2.004,896,4212,452
14-06-20190.510.510.500.50 -0.01 -1.961,973,100987
13-06-20190.510.510.500.51 0.00 0.0015,221,1017,704
12-06-20190.510.510.500.51 0.00 0.001,648,501839
11-06-20190.500.510.500.51 0.01 2.001,909,700963
10-06-20190.490.510.490.50 0.00 0.0012,341,5006,170
07-06-20190.500.500.490.50 0.01 2.043,561,5001,766
06-06-20190.500.500.490.49 0.00 0.006,338,7003,111
05-06-20190.500.500.490.49 -0.01 -2.003,925,4001,926
04-06-20190.490.500.480.50 0.01 2.043,504,3381,718
31-05-20190.490.490.480.49 0.00 0.001,390,420670
30-05-20190.480.490.480.49 0.01 2.08190,50293
29-05-20190.500.500.480.48 -0.02 -4.0014,713,1047,208
28-05-20190.500.500.490.50 0.01 2.041,174,914583
27-05-20190.480.500.480.49 0.01 2.088,144,8903,979
24-05-20190.490.490.480.48 0.00 0.001,408,702678
23-05-20190.490.500.480.48 -0.01 -2.042,426,5001,183
22-05-20190.480.500.480.49 0.01 2.084,628,7002,267
21-05-20190.470.490.460.48 0.00 0.009,656,5004,588
17-05-20190.490.490.470.48 -0.01 -2.0415,887,4007,639
16-05-20190.500.500.460.49 -0.02 -3.9264,950,40031,480
15-05-20190.530.530.510.51 -0.02 -3.778,037,8004,192
14-05-20190.530.540.520.53 0.00 0.009,323,3004,937
13-05-20190.540.550.520.53 0.00 0.0016,708,8008,917
10-05-20190.540.550.530.53 -0.01 -1.857,293,8003,911
09-05-20190.520.550.520.54 0.02 3.8511,816,6006,327
08-05-20190.530.530.520.52 0.00 0.005,647,7002,943
07-05-20190.520.530.510.52 0.00 0.0012,302,5006,386
06-05-20190.530.540.520.52 -0.02 -3.7014,903,0007,851
03-05-20190.530.540.520.52 -0.02 -3.7014,903,0007,851
02-05-20190.540.550.530.54 0.00 0.007,656,4044,132
30-04-20190.550.550.540.54 0.00 0.002,667,7101,442
29-04-20190.540.550.530.54 -0.01 -1.8210,406,8005,616
26-04-20190.550.560.540.55 -0.01 -1.7919,829,60010,906
25-04-20190.560.570.550.56 0.00 0.0022,656,91012,600
24-04-20190.560.570.550.56 0.00 0.006,092,8353,414
23-04-20190.550.570.550.56 0.01 1.8233,764,71018,901
22-04-20190.540.570.530.55 0.01 1.8536,600,21020,157
19-04-20190.540.550.530.54 0.00 0.007,239,1003,901
18-04-20190.540.540.530.54 0.01 1.892,187,0001,172
17-04-20190.540.550.530.53 -0.01 -1.8516,480,5018,883
12-04-20190.540.540.530.54 0.01 1.8921,061,19511,255
11-04-20190.540.550.530.53 -0.01 -1.8519,580,80210,439
10-04-20190.540.560.540.54 0.00 0.0036,781,63920,143
09-04-20190.520.550.520.54 0.03 5.8883,106,94244,563
05-04-20190.500.520.500.51 0.01 2.0059,308,75830,244
04-04-20190.500.510.490.50 0.01 2.0415,173,9007,545
03-04-20190.500.500.490.49 -0.01 -2.003,851,1001,900
02-04-20190.490.510.480.50 0.01 2.0447,480,60023,714
01-04-20190.490.500.490.49 0.00 0.0023,023,82011,323
29-03-20190.470.510.470.49 0.02 4.2670,274,10134,272
28-03-20190.480.480.460.47 0.00 0.0023,112,10010,849
27-03-20190.460.480.450.47 0.02 4.4427,948,35213,129
26-03-20190.460.460.450.45 0.00 0.0012,637,3005,802
25-03-20190.450.460.450.45 -0.01 -2.1710,992,9034,971
22-03-20190.460.460.450.46 0.00 0.006,287,2002,880
21-03-20190.440.460.440.46 0.01 2.226,901,7003,108
20-03-20190.450.450.440.45 0.01 2.275,294,5002,339
19-03-20190.450.450.430.44 0.00 0.0016,734,1017,377
18-03-20190.460.460.440.44 -0.01 -2.227,840,2463,527
15-03-20190.480.490.450.45 -0.02 -4.2667,223,11031,097
14-03-20190.450.480.450.47 0.02 4.4418,682,9008,722
13-03-20190.460.470.440.45 -0.01 -2.17119,643,60053,483
12-03-20190.460.470.460.46 0.00 0.006,843,3003,149
11-03-20190.460.470.450.46 0.01 2.2218,063,9008,310
08-03-20190.450.460.450.45 -0.01 -2.172,057,200932
07-03-20190.460.460.450.46 0.01 2.221,168,800529
06-03-20190.460.460.450.45 -0.01 -2.177,207,2733,306
05-03-20190.450.460.440.46 0.01 2.2210,591,4004,800
04-03-20190.440.450.440.45 0.01 2.2721,950,3019,868
01-03-20190.440.450.430.44 0.01 2.3343,023,02519,144
28-02-20190.430.440.430.43 0.00 0.001,255,500542
27-02-20190.440.440.430.43 0.00 0.003,154,8001,357
26-02-20190.440.440.420.43 0.00 0.003,165,2001,360
25-02-20190.430.440.430.43 0.00 0.001,208,300520
22-02-20190.430.440.430.43 0.00 0.00733,400315
21-02-20190.430.430.420.43 0.00 0.003,864,8111,659
20-02-20190.430.440.420.43 0.00 0.001,318,500567
18-02-20190.430.440.420.43 0.00 0.001,110,200478
15-02-20190.430.440.420.43 -0.01 -2.273,754,0001,615
14-02-20190.440.440.430.44 0.00 0.008,513,1003,662
13-02-20190.430.440.420.44 0.02 4.763,351,4001,440
12-02-20190.420.440.420.42 0.00 0.007,237,3003,101
11-02-20190.430.440.420.42 -0.01 -2.339,267,1003,981
08-02-20190.440.440.430.43 -0.01 -2.275,580,7002,415
07-02-20190.450.450.430.44 0.00 0.006,900,3013,036
06-02-20190.440.450.440.44 -0.01 -2.221,637,100726
05-02-20190.440.450.430.45 0.01 2.271,958,100862
04-02-20190.440.450.440.44 0.00 0.001,254,600552
01-02-20190.450.450.430.44 0.00 0.0023,165,10010,203
31-01-20190.440.450.430.44 0.01 2.3330,161,90013,283
30-01-20190.440.440.430.43 0.00 0.003,149,0201,383
29-01-20190.430.450.420.43 0.00 0.0011,860,8005,158
28-01-20190.440.440.420.43 -0.01 -2.2730,934,80013,379
25-01-20190.420.450.420.44 0.03 7.3293,251,00040,414
24-01-20190.420.420.410.41 0.00 0.001,103,600453
23-01-20190.410.420.410.41 0.00 0.003,349,6001,375
22-01-20190.410.410.400.41 0.01 2.503,150,7001,281
21-01-20190.410.410.400.40 -0.01 -2.442,035,038817
18-01-20190.400.400.390.40 0.01 2.561,566,100626
17-01-20190.400.400.390.39 0.00 0.00549,999215
16-01-20190.410.410.390.39 -0.01 -2.504,933,7001,959
15-01-20190.400.420.390.40 0.01 2.5614,557,6005,870
14-01-20190.410.410.390.39 -0.01 -2.504,255,0001,701
11-01-20190.410.410.390.40 0.00 0.001,004,400402
10-01-20190.400.410.390.40 0.00 0.001,303,001523
09-01-20190.400.410.400.40 0.00 0.004,656,3001,863
08-01-20190.400.400.390.40 0.00 0.001,237,200493
07-01-20190.400.400.390.40 0.01 2.56899,211358
04-01-20190.390.400.390.39 -0.01 -2.50775,200304
03-01-20190.400.400.390.40 0.01 2.562,731,3001,084
02-01-20190.390.400.390.39 0.00 0.002,399,901947
28-12-20180.400.400.390.39 -0.01 -2.504,086,9001,603
27-12-20180.400.400.390.40 0.01 2.561,211,500481
26-12-20180.390.400.380.39 0.00 0.0011,163,3014,356
25-12-20180.400.400.390.39 -0.01 -2.503,908,4001,536
24-12-20180.420.420.390.40 -0.01 -2.4410,186,7214,082
21-12-20180.410.410.400.41 0.00 0.001,988,700814
20-12-20180.410.420.400.41 0.01 2.507,477,5003,025
19-12-20180.410.420.400.40 0.00 0.0013,505,8005,462
18-12-20180.420.420.400.40 -0.02 -4.7614,375,8005,882
17-12-20180.420.430.410.42 0.00 0.005,413,8002,279
14-12-20180.440.450.420.42 -0.03 -6.6741,043,50017,693

แสดง ราคาหุ้น “ AQUA “ ย้อนหลัง บริษัท อควา คอร์เปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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