ARIP 1 ( 0.14 25.93% )

บริษัท เออาร์ไอพี จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น ARIP ย้อนหลัง

แสดง ราคาหุ้น “ ARIP “ ย้อนหลัง
บริษัท เออาร์ไอพี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20210.540.700.540.68 0.14 25.9310,258,8296,471
03-03-20210.530.540.520.54 0.01 1.89989,410531
02-03-20210.540.550.520.53 0.01 1.9210,882,2025,861
01-03-20210.540.540.520.52 -0.02 -3.70284,100149
25-02-20210.540.550.530.54 0.00 0.0081,90044
24-02-20210.520.580.520.54 0.01 1.89140,00077
23-02-20210.510.550.510.53 0.02 3.9210,5006
22-02-20210.530.550.510.51 -0.02 -3.77114,80360
19-02-20210.540.560.530.53 -0.01 -1.85150,31080
18-02-20210.550.570.530.54 -0.01 -1.82295,700159
17-02-20210.550.580.550.55 0.00 0.00210,600117
16-02-20210.530.580.530.55 0.02 3.771,333,800742
15-02-20210.530.530.510.53 0.00 0.00101,90054
11-02-20210.530.530.520.53 0.01 1.925,8023
10-02-20210.530.530.520.52 -0.01 -1.8947,70125
09-02-20210.520.530.510.53 0.01 1.92226,000117
08-02-20210.530.540.520.52 -0.01 -1.89555,201294
05-02-20210.500.540.490.53 0.04 8.161,457,400748
04-02-20210.500.500.480.49 -0.01 -2.0078,60039
03-02-20210.480.500.480.50 0.02 4.177,0003
02-02-20210.480.490.480.48 0.00 0.0037,70018
01-02-20210.480.490.480.48 0.00 0.0048,60023
29-01-20210.490.490.480.48 -0.01 -2.0466,10032
28-01-20210.510.510.490.49 -0.03 -5.77555,001275
27-01-20210.520.520.500.52 0.00 0.0090,20046
26-01-20210.500.530.500.52 0.03 6.1255,60028
25-01-20210.490.510.490.49 0.00 0.0014,0107
22-01-20210.510.520.490.49 -0.01 -2.00321,101159
21-01-20210.520.530.490.50 -0.02 -3.85143,69973
20-01-20210.480.530.480.52 0.04 8.33956,198487
19-01-20210.470.480.460.48 0.01 2.13445,000211
18-01-20210.480.480.450.47 -0.01 -2.08493,700230
15-01-20210.480.490.470.48 0.00 0.00235,201112
14-01-20210.480.500.470.48 0.00 0.00326,701157
13-01-20210.490.510.480.48 -0.02 -4.00538,300263
12-01-20210.510.520.500.50 -0.01 -1.96451,605229
11-01-20210.510.530.500.51 0.00 0.00367,400191
08-01-20210.590.640.510.51 -0.04 -7.276,711,2313,928
07-01-20210.510.560.500.55 0.04 7.841,893,3001,026
06-01-20210.500.520.490.51 0.02 4.081,841,300928
05-01-20210.430.520.430.49 0.06 13.954,073,8001,955
04-01-20210.430.450.430.43 0.01 2.38719,300313
30-12-20200.410.430.410.42 0.02 5.00512,402215
29-12-20200.400.410.400.40 0.00 0.00116,60047
28-12-20200.400.410.390.40 0.00 0.0099,10040
25-12-20200.400.400.390.40 0.01 2.5670,03128
24-12-20200.400.410.390.39 -0.01 -2.50263,600105
23-12-20200.410.410.400.40 0.01 2.5651,90121
22-12-20200.390.410.390.39 -0.02 -4.88277,300109
21-12-20200.400.420.390.41 -0.02 -4.65339,900137
18-12-20200.450.450.430.43 -0.01 -2.27507,611221
17-12-20200.420.450.410.44 0.02 4.76687,800304
16-12-20200.420.420.420.42 0.00 0.0013,8006
15-12-20200.410.420.410.42 0.02 5.0061,60026
14-12-20200.410.410.400.40 -0.02 -4.7634,40014
11-12-20200.430.430.420.42 0.01 2.445,5002
10-12-20200.430.430.420.42 0.01 2.445,5002
09-12-20200.430.430.420.42 0.01 2.445,5002
08-12-20200.430.430.410.41 0.00 0.0012,5005
04-12-20200.430.430.410.41 -0.02 -4.6564,20026
03-12-20200.430.440.430.43 0.00 0.00100,80043
02-12-20200.420.430.410.43 0.02 4.8881,80534
01-12-20200.400.420.400.41 0.01 2.5018,9008
30-11-20200.410.410.400.40 0.00 0.0017,6007
27-11-20200.400.410.400.40 0.00 0.0093,10038
26-11-20200.400.410.390.40 -0.01 -2.44407,200164
25-11-20200.420.420.400.41 0.00 0.0026,00011
24-11-20200.410.420.410.41 0.00 0.0023,70010
23-11-20200.420.420.400.41 0.00 0.00134,90055
20-11-20200.420.420.410.41 -0.01 -2.38102,20042
19-11-20200.420.430.410.42 0.01 2.4416,9007
18-11-20200.410.410.410.41 0.00 0.001,9001
17-11-20200.410.420.410.41 0.00 0.00404,000167
16-11-20200.410.410.400.41 0.00 0.00208,40085
13-11-20200.410.410.410.41 0.00 0.00273,400112
12-11-20200.450.450.400.41 -0.04 -8.891,040,740427
11-11-20200.480.490.450.45 -0.05 -10.00487,300221
10-11-20200.500.510.470.50 0.00 0.0056,26027
09-11-20200.490.520.470.50 0.01 2.041,586,400782
06-11-20200.460.490.460.49 0.04 8.89672,790324
05-11-20200.440.490.440.45 0.01 2.27686,901321
04-11-20200.450.460.440.44 -0.01 -2.22111,80050
03-11-20200.450.460.440.45 0.01 2.27342,500154
02-11-20200.440.440.420.44 0.00 0.0020,1009
30-10-20200.430.440.430.44 0.01 2.3358,90025
28-10-20200.440.440.440.44 0.01 2.332000
27-10-20200.410.440.410.43 0.02 4.8885,00036
26-10-20200.410.410.410.41 -0.02 -4.6519,5028
22-10-20200.400.430.400.43 0.01 2.3828,00412
21-10-20200.400.430.400.42 0.02 5.003,8012
20-10-20200.430.430.400.40 -0.02 -4.7670,90028
19-10-20200.420.420.400.42 -0.02 -4.5520,5008
16-10-20200.430.440.400.44 0.01 2.33516,900216
15-10-20200.450.450.430.43 -0.02 -4.44256,100113
14-10-20200.450.460.440.45 0.01 2.27467,200208
12-10-20200.440.450.430.44 0.00 0.00174,00177
09-10-20200.450.460.440.44 0.00 0.00705,600314
08-10-20200.420.440.410.44 0.02 4.76539,800231
07-10-20200.390.420.370.42 0.03 7.69594,500240
06-10-20200.390.390.370.39 0.00 0.00390,900147
05-10-20200.390.400.380.39 0.00 0.0047,50018
02-10-20200.390.400.380.39 0.00 0.0052,00020
01-10-20200.380.390.380.39 0.01 2.63118,20045
30-09-20200.400.420.370.38 -0.02 -5.00817,201318
29-09-20200.380.400.380.40 0.02 5.26292,400113
28-09-20200.390.390.370.38 0.00 0.00233,90090
25-09-20200.380.390.380.38 0.01 2.70303,900116
24-09-20200.380.390.370.37 -0.01 -2.63388,100148
23-09-20200.400.400.380.38 -0.02 -5.00154,70060
22-09-20200.400.410.370.40 0.00 0.00928,201355
21-09-20200.400.400.390.40 0.00 0.00346,000138
18-09-20200.420.420.400.40 0.00 0.00141,80057
17-09-20200.410.420.400.40 -0.01 -2.44542,003224
16-09-20200.410.430.410.41 -0.02 -4.65222,00093
15-09-20200.420.450.390.43 0.01 2.384,453,4001,943
14-09-20200.400.420.400.42 0.02 5.00453,000186
11-09-20200.410.420.400.40 -0.01 -2.44206,50085
10-09-20200.420.420.400.41 0.00 0.00375,801153
09-09-20200.430.430.410.41 -0.02 -4.65360,600153
08-09-20200.430.430.410.43 0.01 2.38426,300182
03-09-20200.410.430.410.42 0.01 2.44369,300155
02-09-20200.400.420.400.41 0.02 5.13661,500273
01-09-20200.420.420.390.39 -0.01 -2.50208,00083
31-08-20200.420.430.400.40 0.00 0.00516,400209
28-08-20200.410.420.400.40 0.00 0.00760,500311
27-08-20200.440.480.400.40 -0.03 -6.9814,754,0006,632
26-08-20200.380.430.380.43 0.05 13.1614,046,8005,919
25-08-20200.350.400.340.38 0.03 8.575,185,9002,036
24-08-20200.350.350.350.35 0.00 0.00256,00090
21-08-20200.370.380.350.35 -0.02 -5.41144,90051
20-08-20200.360.370.360.37 0.01 2.788,3003
19-08-20200.360.400.360.36 -0.02 -5.26158,00059
18-08-20200.390.390.370.38 -0.01 -2.5696,50036
17-08-20200.400.400.370.39 0.00 0.00117,40045
14-08-20200.400.400.380.39 -0.01 -2.50158,20062
13-08-20200.410.420.400.40 0.00 0.001,652,300678
11-08-20200.380.410.380.40 0.02 5.261,084,900428
10-08-20200.390.390.370.38 0.01 2.70708,600269
07-08-20200.370.390.370.37 0.01 2.78811,600306
06-08-20200.390.420.360.36 -0.02 -5.262,718,8001,061
05-08-20200.360.390.360.38 0.02 5.562,509,500954
04-08-20200.350.370.350.36 0.01 2.86594,400217
03-08-20200.350.360.350.35 0.00 0.00290,300103
31-07-20200.350.370.340.35 0.01 2.942,801,8001,011
30-07-20200.350.360.330.34 -0.01 -2.861,492,500523
29-07-20200.350.350.340.35 0.00 0.0079,80027
24-07-20200.350.360.340.35 0.00 0.00256,10089
23-07-20200.360.360.340.35 0.01 2.94578,100203
22-07-20200.350.370.340.34 0.00 0.00795,700281
21-07-20200.340.360.340.34 0.00 0.0034,50012
20-07-20200.340.340.340.34 0.01 3.0372,40025
17-07-20200.340.340.330.33 0.00 0.0037,20012
16-07-20200.350.350.330.33 -0.02 -5.7154,90019
15-07-20200.320.350.310.35 0.03 9.38128,30042
14-07-20200.340.340.320.32 -0.02 -5.88124,80041
13-07-20200.350.350.340.34 0.00 0.0050,60017
10-07-20200.340.350.340.34 0.00 0.00128,60045
09-07-20200.340.350.330.34 0.00 0.00228,20078
08-07-20200.350.350.340.34 -0.01 -2.8679,60027
07-07-20200.350.370.350.35 0.00 0.00239,00084
03-07-20200.350.350.340.35 0.00 0.00132,20045
03-07-20200.350.350.340.35 0.00 0.00132,20045
02-07-20200.340.350.330.35 0.01 2.94428,500145
02-07-20200.340.350.330.35 0.01 2.94428,500145
01-07-20200.350.350.340.34 -0.01 -2.8639,10013
01-07-20200.350.350.340.34 -0.01 -2.8639,10013
30-06-20200.340.350.330.35 0.01 2.9423,7008
29-06-20200.350.350.340.34 0.00 0.00118,00040
26-06-20200.350.350.340.34 0.00 0.00196,60068
25-06-20200.360.360.330.34 -0.02 -5.56563,100192
24-06-20200.370.370.360.36 -0.01 -2.70354,200128
23-06-20200.370.380.360.37 0.00 0.00803,800296
22-06-20200.380.390.360.37 -0.01 -2.63996,800374
19-06-20200.350.390.350.38 0.03 8.574,329,0001,645
18-06-20200.350.350.340.35 0.00 0.00494,001172
17-06-20200.330.360.330.35 0.03 9.38147,30150
17-06-20200.330.360.330.35 0.03 9.38147,30150
16-06-20200.340.340.320.32 -0.01 -3.03563,600187
15-06-20200.350.350.330.33 -0.02 -5.71110,30037
12-06-20200.340.350.330.35 0.01 2.94250,50085
11-06-20200.360.360.330.34 -0.02 -5.56604,900208

แสดง ราคาหุ้น ARIP ย้อนหลัง บริษัท เออาร์ไอพี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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