ASN 4 ( -0.08 -1.88% )

บริษัท เอเอสเอ็น โบรกเกอร์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น ASN ย้อนหลัง

แสดง ราคาหุ้น “ ASN “ ย้อนหลัง
บริษัท เอเอสเอ็น โบรกเกอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20204.404.404.184.18 -0.08 -1.8816,50270
24-06-20204.144.304.144.26 0.12 2.9054,000230
23-06-20203.944.143.924.14 0.24 6.1553,200215
22-06-20204.004.003.903.90 -0.10 -2.501,0004
19-06-20203.884.003.864.00 0.12 3.0939,702154
18-06-20203.863.883.863.88 0.00 0.003,50114
17-06-20203.803.883.803.88 0.00 0.006,20024
17-06-20203.803.883.803.88 0.00 0.006,20024
16-06-20203.843.883.843.88 0.08 2.113001
15-06-20203.843.843.803.80 0.00 0.002,2008
12-06-20203.763.803.743.80 0.04 1.0623,40088
11-06-20203.763.923.743.76 0.02 0.53180,200676
10-06-20203.803.803.743.74 -0.06 -1.5831,200119
09-06-20203.943.943.803.80 -0.14 -3.5570,902274
08-06-20203.943.963.943.94 0.00 0.0036,800145
05-06-20203.923.943.883.94 0.02 0.5168,500268
04-06-20203.963.963.903.92 -0.06 -1.5115,70062
03-06-20203.963.983.963.98 0.00 0.0010,80043
02-06-20203.963.983.963.98 0.00 0.0010,80043
01-06-20203.983.983.983.98 -0.02 -0.50162,400646
29-05-20204.084.083.924.00 -0.06 -1.48137,300547
28-05-20204.004.063.984.06 0.02 0.5091,300364
27-05-20204.084.104.004.04 -0.02 -0.4961,400249
26-05-20204.204.324.004.06 -0.14 -3.33139,800570
25-05-20204.304.404.184.20 -0.08 -1.8739,300165
22-05-20204.144.284.144.28 0.00 0.004,00017
21-05-20204.224.384.164.28 0.06 1.4222,80096
20-05-20204.524.524.164.22 -0.30 -6.64122,000521
19-05-20204.524.524.524.52 0.00 0.0016,80076
18-05-20204.524.524.524.52 0.00 0.004002
15-05-20204.524.524.524.52 0.02 0.442,50011
14-05-20204.504.504.504.50 -0.06 -1.3225,100113
13-05-20200.000.000.000.00 0.00 0.0000
12-05-20204.604.604.564.56 -0.04 -0.875,20024
11-05-20204.504.604.504.60 -0.20 -4.1736,300165
08-05-20204.804.804.804.80 0.30 6.671000
07-05-20204.504.504.504.50 -0.26 -5.461000
05-05-20200.000.000.000.00 0.00 0.0010
30-04-20204.704.764.704.76 0.26 5.786,40030
29-04-20204.504.504.504.50 0.14 3.211,0015
28-04-20204.364.364.364.36 0.00 0.0017,00074
27-04-20200.000.000.000.00 0.00 0.0000
24-04-20204.304.364.304.36 -0.20 -4.396,00026
23-04-20204.304.564.304.56 -0.02 -0.445,40024
22-04-20204.584.584.584.58 0.18 4.0922,700104
21-04-20200.000.000.000.00 0.00 0.0000
20-04-20204.404.404.404.40 0.00 0.001,7007
17-04-20204.804.804.404.40 0.00 0.007003
16-04-20204.404.404.404.40 -0.30 -6.381,0014
15-04-20204.744.744.704.70 -0.08 -1.674,10019
14-04-20204.744.784.744.78 0.00 0.001,2006
13-04-20204.804.804.784.78 -0.08 -1.652,54512
10-04-20204.604.864.604.86 0.26 5.657003
09-04-20205.255.254.404.60 0.00 0.003,10014
08-04-20204.604.604.604.60 0.10 2.223001
07-04-20204.804.804.504.50 -0.20 -4.261,0005
03-04-20204.704.704.704.70 0.60 14.631000
02-04-20200.000.000.000.00 0.00 0.0010
01-04-20204.364.364.104.10 -0.30 -6.821,3005
31-03-20200.000.000.000.00 0.00 0.0000
30-03-20204.404.404.404.40 0.00 0.001000
27-03-20204.424.504.404.40 -0.02 -0.454,50020
26-03-20204.424.424.424.42 0.02 0.451000
25-03-20204.804.804.304.40 -0.52 -10.571,2005
24-03-20200.000.000.000.00 0.00 0.0000
23-03-20200.000.000.000.00 0.00 0.0000
20-03-20204.544.924.544.92 0.64 14.9529,700144
19-03-20204.304.324.284.28 -0.62 -12.651,6007
18-03-20204.985.104.904.90 0.00 0.001,1006
17-03-20203.905.053.704.90 0.92 23.1215,00060
16-03-20206.306.303.623.98 -0.92 -18.7818,90072
13-03-20204.904.904.904.90 0.00 0.001000
12-03-20204.904.904.904.90 -0.20 -3.926003
11-03-20205.105.105.105.10 -0.20 -3.775003
10-03-20205.755.755.305.30 -0.45 -7.8315,91890
09-03-20205.955.955.755.75 -0.25 -4.1718,900110
06-03-20205.956.205.956.00 0.00 0.0062,500374
05-03-20205.906.605.806.00 -0.10 -1.647,80046
04-03-20200.000.000.000.00 0.00 0.0000
03-03-20206.006.405.806.10 0.20 3.3938,800229
02-03-20206.006.005.905.90 0.10 1.727004
28-02-20205.805.805.805.80 0.00 0.0018,600108
27-02-20205.805.805.605.80 -0.20 -3.337,90145
26-02-20205.906.005.806.00 0.00 0.005003
25-02-20206.006.005.906.00 -0.05 -0.835,20031
24-02-20206.056.056.056.05 -0.25 -3.9738,300232
21-02-20206.106.306.056.30 -0.10 -1.56116,400705
20-02-20206.156.406.006.40 0.20 3.23197,7001,203
19-02-20206.206.206.156.20 -0.20 -3.1256,300348
18-02-20206.406.406.406.40 0.20 3.237014
17-02-20206.206.206.206.20 -0.05 -0.801,0006
14-02-20206.206.506.206.25 0.05 0.813,00019
13-02-20206.156.206.156.20 0.05 0.8150,000310
12-02-20206.206.206.156.15 -0.05 -0.8155,000341
11-02-20206.506.506.206.20 -0.20 -3.1220,100131
07-02-20206.406.406.406.40 0.35 5.791001
06-02-20206.056.056.056.05 0.05 0.832,00012
05-02-20206.006.006.006.00 0.00 0.0044,300266
04-02-20206.006.056.006.00 0.00 0.00748,9004,494
03-02-20206.106.206.006.00 -0.10 -1.64122,500737
31-01-20206.106.106.106.10 -0.05 -0.8121,301130
30-01-20206.206.206.156.15 0.00 0.0014,20087
29-01-20206.156.156.156.15 0.00 0.005,90036
28-01-20206.156.206.156.15 0.05 0.821,1007
27-01-20206.106.106.106.10 -0.35 -5.434,60128
24-01-20206.506.506.156.45 0.30 4.882,70017
23-01-20206.156.156.156.15 0.00 0.006004
22-01-20206.156.156.156.15 0.00 0.001,2007
21-01-20200.000.000.000.00 0.00 0.0000
20-01-20206.206.206.156.15 0.00 0.0012,90079
17-01-20206.206.356.156.15 -0.05 -0.8132,200198
16-01-20206.206.206.206.20 0.05 0.812011
15-01-20206.206.206.156.15 -0.05 -0.8116,900104
14-01-20206.506.506.206.20 0.05 0.811,1007
13-01-20206.206.206.156.15 -0.25 -3.911,80011
10-01-20206.707.056.406.40 0.20 3.235,13036
09-01-20206.206.206.106.20 0.00 0.001,60010
08-01-20206.306.355.906.20 -0.20 -3.1243,702261
07-01-20206.506.506.406.40 -0.05 -0.783,40022
06-01-20206.456.456.456.45 0.05 0.785,00032
03-01-20206.406.406.406.40 0.05 0.791001
02-01-20206.456.856.356.35 -0.05 -0.781,50110
30-12-20196.406.406.406.40 0.00 0.004003
27-12-20196.206.406.156.40 -0.10 -1.546004
26-12-20196.406.656.406.50 0.35 5.693002
25-12-20196.156.156.156.15 0.00 0.005,10031
24-12-20196.156.156.156.15 0.00 0.00285,8001,758
23-12-20196.156.156.156.15 -0.05 -0.8118,000111
20-12-20196.156.406.156.20 0.05 0.8110,30065
19-12-20196.306.306.156.15 0.05 0.823,10019
18-12-20196.256.256.106.10 0.00 0.0022,300138
17-12-20196.106.106.106.10 0.00 0.0015,00992
16-12-20196.206.206.106.10 -0.15 -2.4052,300321
13-12-20196.506.506.256.25 0.05 0.8110,20064
12-12-20196.206.506.156.20 0.05 0.818,80054
11-12-20196.106.256.106.15 -0.05 -0.8120,149123
10-12-20196.206.206.206.20 0.00 0.005,20032
09-12-20196.206.206.206.20 0.00 0.005,20032
06-12-20196.206.256.206.20 0.00 0.0020,600128
05-12-20196.206.256.206.20 -0.10 -1.59147,500921
04-12-20196.206.256.206.20 -0.10 -1.59147,500921
03-12-20196.306.756.306.30 0.00 0.0038,000240
02-12-20196.206.356.206.30 0.05 0.8092,700584
29-11-20196.406.406.256.25 -0.10 -1.5710,10065
28-11-20196.406.406.356.35 0.00 0.0021,200135
27-11-20196.456.506.356.35 0.00 0.00231,6001,490
26-11-20196.406.506.356.35 0.00 0.00335,2002,143
25-11-20196.356.406.356.35 0.00 0.0066,400422
22-11-20196.156.456.156.35 0.05 0.79643,5004,076
21-11-20196.306.906.306.30 0.05 0.80737,5004,694
20-11-20196.206.256.206.25 0.00 0.0060,000375
19-11-20196.006.456.006.25 0.25 4.1756,700344
18-11-20196.006.156.006.00 0.00 0.001,309,9007,859
15-11-20195.956.305.756.00 0.05 0.84269,7001,603
14-11-20196.256.255.955.95 -0.85 -12.5084,600515
13-11-20196.506.805.756.80 -0.05 -0.73357,3012,167
12-11-20196.906.906.756.85 0.00 0.00213,5001,455
11-11-20196.506.906.506.85 0.25 3.79102,400696
08-11-20196.606.706.356.60 0.05 0.7657,200378
07-11-20196.556.556.556.55 -0.10 -1.504,50029
06-11-20196.706.706.506.65 0.15 2.3111,80077
05-11-20196.606.656.506.50 -0.20 -2.9921,000137
04-11-20196.606.706.506.70 0.00 0.0019,000126
01-11-20196.456.706.456.70 0.00 0.0033,900220
31-10-20196.506.706.406.70 0.05 0.7530,100195
30-10-20196.706.706.306.65 0.10 1.534,80031
29-10-20196.256.606.256.55 0.15 2.347,60048
28-10-20196.006.455.006.40 -0.05 -0.7863,150387
25-10-20196.606.606.456.45 -0.25 -3.7330,000197
24-10-20196.806.806.506.70 -0.05 -0.7452,401346
23-10-20196.856.856.556.75 -0.05 -0.74118,510793
22-10-20196.856.856.556.75 -0.05 -0.74118,510793
21-10-20196.506.956.356.80 0.45 7.09137,500921
18-10-20196.256.356.256.35 0.05 0.7950,200315
17-10-20196.356.456.306.30 -0.15 -2.3324,800157
16-10-20196.456.456.306.45 0.00 0.0093,000595
15-10-20196.456.556.456.45 -0.05 -0.77129,300834
11-10-20196.506.506.406.50 0.05 0.78113,900735
10-10-20196.506.656.456.45 -0.05 -0.77102,500666
09-10-20196.356.656.356.50 0.10 1.5691,702593
08-10-20196.656.806.406.40 -0.30 -4.48285,8541,901

แสดง ราคาหุ้น ASN ย้อนหลัง บริษัท เอเอสเอ็น โบรกเกอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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