AQUA 0 ( 0.00 0.00% )

บริษัท อควา คอร์เปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ AQUA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-20200.390.400.380.39 0.00 0.0012,195,1014,751
26-02-20200.400.400.380.39 -0.01 -2.5032,170,11212,532
25-02-20200.400.410.390.40 0.00 0.0025,936,50010,373
24-02-20200.410.420.400.40 -0.02 -4.7617,541,2017,175
21-02-20200.420.420.410.42 0.00 0.004,045,5001,698
20-02-20200.430.430.410.42 0.00 0.003,969,2001,643
19-02-20200.420.430.410.42 0.00 0.003,354,8001,409
18-02-20200.430.430.410.42 0.00 0.007,415,6003,114
17-02-20200.420.430.410.42 0.00 0.0010,228,9004,298
14-02-20200.430.430.420.42 0.00 0.002,364,0001,008
13-02-20200.430.430.420.42 0.00 0.006,403,1002,697
12-02-20200.430.440.420.42 0.00 0.008,226,7463,490
11-02-20200.430.440.420.42 0.00 0.004,785,0022,054
07-02-20200.430.440.420.42 0.00 0.0010,254,7044,397
06-02-20200.420.430.410.42 0.00 0.008,117,6253,388
05-02-20200.420.430.410.42 0.01 2.444,778,0002,007
04-02-20200.420.420.410.41 0.00 0.003,327,1001,366
03-02-20200.420.420.410.41 0.00 0.002,807,3001,167
31-01-20200.410.430.410.41 0.00 0.0011,742,2764,899
30-01-20200.410.410.400.41 0.01 2.502,426,600988
29-01-20200.410.410.400.40 0.00 0.003,752,2001,527
28-01-20200.410.410.400.40 0.00 0.008,943,8003,619
27-01-20200.410.420.400.40 -0.02 -4.7615,988,0006,536
24-01-20200.430.430.410.42 0.00 0.003,327,5001,398
23-01-20200.420.430.410.42 0.00 0.002,443,8951,027
22-01-20200.420.430.410.42 0.00 0.0012,045,3005,060
21-01-20200.420.430.420.42 0.00 0.005,620,9062,368
20-01-20200.430.430.420.42 0.00 0.002,077,900888
17-01-20200.420.430.420.42 -0.01 -2.334,593,4001,964
16-01-20200.430.430.420.43 0.01 2.383,134,2001,322
15-01-20200.420.430.420.42 -0.01 -2.332,618,7001,100
14-01-20200.420.430.410.43 0.01 2.386,639,0002,794
13-01-20200.420.430.410.42 -0.01 -2.338,424,3003,540
10-01-20200.430.430.410.43 0.01 2.3814,285,5106,011
09-01-20200.410.430.410.42 0.01 2.445,379,5032,255
08-01-20200.410.420.400.41 0.00 0.0015,646,3006,415
07-01-20200.420.430.410.41 0.00 0.007,663,3463,197
06-01-20200.420.430.410.41 -0.02 -4.6515,976,5076,705
03-01-20200.430.440.420.43 0.00 0.0021,907,8009,428
02-01-20200.410.440.410.43 0.02 4.8828,024,40111,885
30-12-20190.390.410.390.41 0.02 5.1322,781,2009,138
27-12-20190.410.410.370.39 -0.02 -4.88120,153,32946,374
26-12-20190.420.420.410.41 -0.01 -2.38783,800323
25-12-20190.410.420.410.42 0.00 0.001,101,000462
24-12-20190.420.420.410.42 0.00 0.003,697,9001,530
23-12-20190.420.420.410.42 0.01 2.441,504,400630
20-12-20190.410.420.410.41 0.00 0.006,128,3022,514
19-12-20190.410.410.400.41 0.00 0.002,967,2001,209
18-12-20190.410.410.400.41 0.00 0.004,456,6071,821
17-12-20190.430.430.390.41 -0.02 -4.6587,148,61635,197
16-12-20190.430.430.420.43 0.00 0.002,964,9001,249
13-12-20190.430.430.420.43 0.01 2.385,828,8062,503
12-12-20190.430.430.420.42 0.00 0.001,517,200638
11-12-20190.430.430.410.42 0.00 0.002,805,6051,178
10-12-20190.420.430.410.42 0.00 0.004,713,5001,979
09-12-20190.420.430.410.42 0.00 0.004,713,5001,979
06-12-20190.430.430.420.42 -0.01 -2.334,595,2001,931
05-12-20190.430.430.410.43 0.01 2.383,077,7001,295
04-12-20190.430.430.410.43 0.01 2.383,077,7001,295
03-12-20190.420.430.420.42 0.00 0.001,090,600459
02-12-20190.430.430.420.42 -0.01 -2.3310,235,9014,302
29-11-20190.430.430.420.43 0.00 0.0014,249,0005,998
28-11-20190.430.440.420.43 0.00 0.005,889,3002,526
27-11-20190.430.440.430.43 0.00 0.001,010,105435
26-11-20190.430.440.430.43 0.00 0.002,313,801995
25-11-20190.430.440.420.43 0.00 0.005,968,1002,565
22-11-20190.430.440.420.43 0.00 0.0017,155,9007,306
21-11-20190.430.440.430.43 0.00 0.003,105,8591,350
20-11-20190.440.450.430.43 0.00 0.004,732,2002,077
19-11-20190.430.450.430.43 -0.01 -2.2713,880,8006,106
18-11-20190.430.440.430.44 0.01 2.332,452,9001,057
15-11-20190.430.440.420.43 0.02 4.8813,837,9065,947
14-11-20190.430.430.410.41 -0.01 -2.3810,440,7004,374
13-11-20190.430.440.420.42 -0.01 -2.332,456,9001,056
12-11-20190.440.440.430.43 -0.01 -2.274,353,8001,878
11-11-20190.440.440.420.44 0.00 0.004,954,9002,135
08-11-20190.440.440.430.44 0.01 2.331,953,600852
07-11-20190.430.430.420.43 0.01 2.3821,849,3009,365
06-11-20190.420.430.420.42 0.00 0.0015,986,2006,715
05-11-20190.420.440.410.42 0.01 2.4430,449,00112,934
04-11-20190.430.440.410.41 -0.02 -4.6511,163,2004,734
01-11-20190.440.440.400.43 -0.01 -2.27109,537,40545,901
31-10-20190.430.440.420.44 0.01 2.3312,314,5005,316
30-10-20190.450.450.420.43 -0.01 -2.2759,208,75525,560
29-10-20190.450.450.430.44 -0.01 -2.2246,103,70020,279
28-10-20190.450.460.450.45 0.00 0.006,400,8232,885
25-10-20190.470.470.450.45 -0.01 -2.1724,115,80510,886
24-10-20190.460.470.450.46 -0.01 -2.134,369,2002,010
23-10-20190.460.470.460.47 0.01 2.172,818,1011,305
22-10-20190.460.470.460.47 0.01 2.172,818,1011,305
21-10-20190.470.470.460.46 -0.01 -2.133,878,0931,791
18-10-20190.470.470.460.47 0.01 2.1714,548,0026,705
17-10-20190.460.470.460.46 0.00 0.005,889,5002,712
16-10-20190.470.470.450.46 -0.01 -2.1344,715,10020,479
15-10-20190.480.480.460.47 -0.01 -2.0827,866,80112,965
11-10-20190.460.480.460.48 0.01 2.1311,183,7005,260
10-10-20190.470.480.450.47 -0.01 -2.0842,126,90119,599
09-10-20190.490.490.460.48 -0.01 -2.0433,504,60216,047
08-10-20190.490.500.490.49 0.00 0.008,003,0003,945
07-10-20190.500.500.480.49 0.00 0.009,947,2004,909
04-10-20190.490.500.490.49 0.00 0.005,075,5002,494
03-10-20190.490.510.490.49 -0.01 -2.0013,174,4006,514
02-10-20190.500.510.490.50 0.00 0.0016,160,0008,081
01-10-20190.500.510.500.50 0.00 0.005,609,9002,807
30-09-20190.500.510.500.50 -0.01 -1.962,375,6001,192
27-09-20190.500.510.500.51 0.01 2.001,287,900646
26-09-20190.500.510.490.50 0.00 0.005,586,9002,794
25-09-20190.510.510.490.50 0.00 0.0010,780,7965,391
24-09-20190.510.510.500.50 0.00 0.002,515,0311,258
23-09-20190.500.510.490.50 0.00 0.006,719,6003,363
20-09-20190.520.520.490.50 -0.01 -1.9628,753,17914,499
19-09-20190.520.520.510.51 -0.01 -1.925,568,3052,848
18-09-20190.510.520.500.52 0.01 1.966,620,0003,377
17-09-20190.520.520.500.51 0.00 0.006,340,9003,235
16-09-20190.520.520.500.51 0.00 0.008,485,9004,325
13-09-20190.510.520.500.51 0.00 0.009,921,4885,057
12-09-20190.520.520.510.51 0.00 0.004,522,4672,314
11-09-20190.510.520.510.51 0.01 2.0021,271,38410,881
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

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

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