ATP30 1 ( -0.01 -1.49% )

บริษัท เอทีพี 30 จำกัด (มหาชน)
Status : อัพเดท 01 เมษายน 2563

ราคาหุ้น “ ATP30 “ ย้อนหลัง

แสดง ราคาหุ้น “ ATP30 “ ย้อนหลัง
บริษัท เอทีพี 30 จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-04-20200.670.670.650.66 -0.01 -1.49281,000186
31-03-20200.680.680.660.67 0.00 0.00434,200289
30-03-20200.680.690.650.67 -0.01 -1.47521,600343
27-03-20200.700.700.680.68 0.00 0.00420,800287
26-03-20200.690.690.680.68 -0.01 -1.45133,00091
25-03-20200.670.690.670.69 0.04 6.15187,462127
24-03-20200.670.690.640.65 -0.01 -1.52142,43594
23-03-20200.680.680.640.66 -0.05 -7.04404,368269
20-03-20200.690.710.680.71 0.04 5.97251,507175
19-03-20200.660.670.660.67 0.01 1.52203,709136
18-03-20200.680.690.660.66 0.00 0.00402,635267
17-03-20200.690.690.660.66 -0.03 -4.35408,605276
16-03-20200.730.730.680.69 -0.04 -5.48207,405145
13-03-20200.640.740.600.73 -0.01 -1.35548,315353
12-03-20200.810.840.740.74 -0.11 -12.941,063,092836
11-03-20200.870.870.840.85 -0.01 -1.16687,360585
10-03-20200.880.880.850.86 0.00 0.00563,750489
09-03-20200.860.880.830.86 -0.01 -1.15828,400696
06-03-20200.930.930.860.87 -0.07 -7.452,508,2082,201
05-03-20200.910.950.910.94 0.04 4.44577,809544
04-03-20200.870.930.870.90 -0.01 -1.10948,932843
03-03-20200.970.970.880.91 0.03 3.411,076,141966
02-03-20201.011.010.870.88 -0.13 -12.871,805,8091,638
28-02-20201.101.111.011.01 -0.10 -9.011,499,7751,564
27-02-20201.231.231.051.11 0.02 1.83468,301518
26-02-20201.221.221.071.09 -0.18 -14.171,699,9461,906
25-02-20201.281.291.221.27 -0.04 -3.05573,800719
24-02-20201.321.321.281.31 -0.01 -0.76112,200146
21-02-20201.321.321.301.32 0.01 0.76275,020362
20-02-20201.341.341.291.31 -0.03 -2.24387,800511
19-02-20201.341.341.331.34 0.00 0.00259,609347
18-02-20201.351.361.331.34 -0.01 -0.74217,812292
17-02-20201.361.361.341.35 -0.01 -0.74169,500230
14-02-20201.351.361.351.36 0.02 1.49350,910474
13-02-20201.341.351.331.34 0.00 0.00282,341377
12-02-20201.361.361.341.34 -0.01 -0.74130,209176
11-02-20201.351.361.331.35 -0.01 -0.74282,732380
07-02-20201.351.361.341.36 0.01 0.7478,700106
06-02-20201.361.361.341.35 -0.01 -0.74114,588155
05-02-20201.361.361.351.36 0.01 0.74119,000161
04-02-20201.361.361.341.35 0.00 0.0089,399121
03-02-20201.341.361.341.35 -0.01 -0.74144,625195
31-01-20201.351.371.351.36 0.01 0.74182,502248
30-01-20201.361.371.331.35 -0.01 -0.74300,456405
29-01-20201.351.361.341.36 0.00 0.00120,300162
28-01-20201.341.361.331.36 0.01 0.74288,935389
27-01-20201.361.361.341.35 -0.02 -1.46233,078315
24-01-20201.371.381.351.37 0.01 0.74363,200494
23-01-20201.351.361.331.36 0.01 0.74271,600368
22-01-20201.361.381.351.35 -0.01 -0.74260,203356
21-01-20201.361.361.351.36 0.01 0.7467,06291
20-01-20201.381.381.341.35 -0.03 -2.171,069,6001,448
17-01-20201.401.401.371.38 -0.01 -0.72415,803577
16-01-20201.391.391.381.39 0.02 1.46335,935465
15-01-20201.371.391.371.37 0.02 1.48311,601428
14-01-20201.391.401.351.35 -0.03 -2.17393,208539
13-01-20201.381.401.381.38 0.01 0.73681,062944
10-01-20201.361.371.361.37 0.02 1.481,438,7211,959
09-01-20201.351.361.341.35 0.02 1.50651,101880
08-01-20201.331.361.321.33 0.00 0.00917,3601,232
07-01-20201.311.341.311.33 0.02 1.53685,600912
06-01-20201.341.341.311.31 -0.03 -2.24528,500698
03-01-20201.321.351.321.34 0.03 2.29786,9011,051
02-01-20201.321.321.281.31 0.03 2.341,079,8511,412
30-12-20191.291.291.281.28 0.00 0.00164,100211
27-12-20191.281.291.271.28 0.00 0.00243,400312
26-12-20191.281.301.281.28 0.00 0.0021,70028
25-12-20191.281.291.281.28 0.00 0.00182,300234
24-12-20191.281.291.281.28 -0.01 -0.7832,60042
23-12-20191.291.291.281.29 0.00 0.00102,738132
20-12-20191.301.301.291.29 0.00 0.00187,200242
19-12-20191.291.291.291.29 0.00 0.00101,100130
18-12-20191.281.291.281.29 0.00 0.00205,850265
17-12-20191.281.291.271.29 0.01 0.78166,300214
16-12-20191.281.281.251.28 0.01 0.79510,300647
13-12-20191.301.311.271.27 -0.02 -1.55367,400472
12-12-20191.301.301.281.29 0.00 0.00106,300137
11-12-20191.301.301.281.29 0.00 0.00139,900180
10-12-20191.311.311.291.29 -0.01 -0.7788,100114
09-12-20191.311.311.291.29 -0.01 -0.7788,100114
06-12-20191.311.311.301.30 0.00 0.0045,40059
05-12-20191.321.321.291.30 -0.02 -1.5259,30077
04-12-20191.321.321.291.30 -0.02 -1.5259,30077
03-12-20191.321.321.301.32 0.00 0.00131,200171
02-12-20191.331.331.291.32 0.00 0.00101,000131
29-11-20191.341.341.271.32 -0.01 -0.75248,400326
28-11-20191.341.341.331.33 -0.01 -0.7588,600119
27-11-20191.351.361.341.34 0.00 0.0040,80055
26-11-20191.351.361.341.34 -0.01 -0.74339,825458
25-11-20191.341.361.341.35 0.01 0.75255,200344
22-11-20191.341.341.331.34 0.01 0.75243,150325
21-11-20191.331.341.321.33 0.00 0.00166,900222
20-11-20191.351.351.331.33 0.00 0.00288,500387
19-11-20191.331.351.331.33 0.02 1.53158,400212
18-11-20191.341.341.301.31 -0.04 -2.96549,284723
15-11-20191.351.351.331.35 0.01 0.75208,355279
14-11-20191.361.361.321.34 0.00 0.00340,410456
13-11-20191.361.361.341.34 -0.01 -0.74315,100425
12-11-20191.361.361.341.35 0.01 0.75456,000619
11-11-20191.361.361.341.34 -0.02 -1.47301,700407
08-11-20191.381.381.351.36 -0.02 -1.45544,306741
07-11-20191.381.401.361.38 0.01 0.73314,980433
06-11-20191.351.431.351.37 0.07 5.381,026,1201,420
05-11-20191.311.311.301.30 -0.01 -0.76110,200143
04-11-20191.301.311.281.31 0.01 0.77906,6001,173
01-11-20191.321.321.291.30 -0.02 -1.52156,601203
31-10-20191.331.331.301.32 0.00 0.00194,129254
30-10-20191.341.341.301.32 -0.01 -0.75210,662275
29-10-20191.341.341.321.33 0.00 0.00145,400194
28-10-20191.341.351.331.33 0.00 0.0085,300114
25-10-20191.371.371.331.33 -0.03 -2.21239,102321
24-10-20191.371.371.351.36 -0.01 -0.73127,400173
23-10-20191.391.391.361.37 -0.02 -1.44450,867617
22-10-20191.391.391.361.37 -0.02 -1.44450,867617
21-10-20191.371.391.371.39 0.01 0.72576,526795
18-10-20191.391.391.371.38 0.00 0.0024,48534
17-10-20191.371.391.361.38 0.01 0.73162,710224
16-10-20191.371.371.361.37 0.00 0.0078,664107
15-10-20191.371.381.361.37 0.00 0.00261,450357
11-10-20191.371.371.361.37 0.00 0.0085,610117
10-10-20191.361.381.341.37 0.00 0.00408,200555
09-10-20191.371.371.361.37 0.00 0.00113,600155
08-10-20191.381.391.371.37 -0.01 -0.7236,70351
07-10-20191.381.381.371.38 0.01 0.7373,100101
04-10-20191.391.391.361.37 -0.01 -0.7288,601121
03-10-20191.401.401.371.38 -0.01 -0.72258,470355
02-10-20191.411.411.391.39 -0.01 -0.7149,90870
01-10-20191.411.421.391.40 -0.01 -0.71512,100721
30-09-20191.411.431.411.41 0.01 0.71203,765289
27-09-20191.401.421.391.40 0.01 0.72140,756198
26-09-20191.391.401.381.39 0.01 0.7269,10096
25-09-20191.381.391.381.38 0.00 0.00133,600185
24-09-20191.381.381.371.38 0.00 0.00166,601229
23-09-20191.401.401.381.38 -0.01 -0.72113,312157
20-09-20191.411.411.391.39 -0.01 -0.71159,510222
19-09-20191.431.431.391.40 -0.02 -1.41140,550198
18-09-20191.421.421.421.42 0.01 0.71123,645176
17-09-20191.431.431.391.41 -0.01 -0.70418,636591
16-09-20191.421.441.421.42 -0.01 -0.70488,200695
13-09-20191.451.461.431.43 -0.02 -1.38407,200592
12-09-20191.451.461.441.45 0.01 0.69164,201238
11-09-20191.431.451.431.44 0.01 0.70305,238441
10-09-20191.441.441.431.43 0.00 0.00181,550260
09-09-20191.441.441.431.43 -0.01 -0.69194,294278
06-09-20191.451.461.441.44 0.00 0.00331,662479
05-09-20191.451.461.431.44 0.00 0.00430,287623
04-09-20191.441.461.431.44 0.00 0.00287,900415
03-09-20191.461.461.441.44 -0.01 -0.69766,3001,110
02-09-20191.411.481.411.45 0.04 2.843,315,2034,840
30-08-20191.411.421.391.41 0.01 0.71229,667322
29-08-20191.371.411.371.40 0.03 2.19640,000891
28-08-20191.361.381.361.37 0.00 0.00228,300314
27-08-20191.371.371.361.37 0.00 0.0090,800124
26-08-20191.371.371.351.37 -0.01 -0.721,628,0082,226
23-08-20191.391.391.381.38 0.00 0.00187,700260
22-08-20191.401.401.381.38 -0.01 -0.72291,900405
21-08-20191.401.401.391.39 0.00 0.00549,725766
20-08-20191.401.401.371.39 -0.02 -1.421,127,0001,565
19-08-20191.401.411.381.41 0.01 0.71636,400890
16-08-20191.351.411.351.40 0.05 3.70445,400616
15-08-20191.321.381.321.35 -0.01 -0.74509,800682
14-08-20191.411.421.361.36 -0.03 -2.16493,299683
13-08-20191.441.441.381.39 -0.05 -3.47818,8251,152
09-08-20191.461.471.441.44 -0.01 -0.69822,6051,198
08-08-20191.451.461.431.45 0.00 0.00608,400878
07-08-20191.481.481.451.45 -0.02 -1.36670,400979
06-08-20191.481.491.451.47 -0.02 -1.34887,7501,305
05-08-20191.511.511.491.49 -0.02 -1.32556,400835
02-08-20191.451.521.441.51 0.03 2.031,492,6552,214
01-08-20191.491.501.461.48 0.01 0.68717,5001,061
31-07-20191.491.501.471.47 -0.02 -1.34812,4001,208
30-07-20191.491.511.481.49 -0.01 -0.67591,844883
26-07-20191.521.531.491.50 -0.02 -1.321,017,2021,527
25-07-20191.531.541.501.52 0.00 0.00492,105747
24-07-20191.541.541.501.52 -0.02 -1.301,968,9002,996
23-07-20191.521.541.501.54 0.01 0.651,541,2002,340
22-07-20191.571.571.531.53 -0.01 -0.65728,8001,130
19-07-20191.511.561.501.54 0.03 1.992,349,9003,603
18-07-20191.481.521.471.51 0.03 2.031,154,8301,736
17-07-20191.511.531.481.48 -0.05 -3.272,387,5133,606
15-07-20191.501.541.491.53 0.06 4.085,261,8507,969

แสดง ราคาหุ้น “ ATP30 “ ย้อนหลัง บริษัท เอทีพี 30 จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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