ATP30 1 ( 0.00 0.00% )

บริษัท เอทีพี 30 จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น ATP30 ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-20211.221.221.191.19 0.00 0.00625,351751
23-02-20211.151.201.151.19 0.02 1.71810,550962
22-02-20211.201.201.121.17 -0.03 -2.502,243,2212,594
19-02-20211.201.211.191.20 0.00 0.00456,501548
18-02-20211.201.211.191.20 -0.01 -0.831,381,3441,653
17-02-20211.201.221.201.21 -0.01 -0.82524,268635
16-02-20211.231.231.201.22 -0.01 -0.811,527,5571,855
15-02-20211.261.261.231.23 -0.01 -0.811,035,4751,288
11-02-20211.241.251.231.24 0.01 0.811,053,0011,309
10-02-20211.251.281.221.23 -0.02 -1.604,560,1905,718
09-02-20211.251.261.221.25 0.00 0.003,431,8024,251
08-02-20211.251.271.231.25 0.01 0.817,373,4779,230
05-02-20211.201.281.181.24 0.05 4.2011,679,76014,536
04-02-20211.201.201.171.19 0.00 0.001,455,1001,719
03-02-20211.221.221.181.19 -0.01 -0.831,499,4751,801
02-02-20211.191.231.181.20 0.01 0.842,687,9023,224
01-02-20211.181.201.181.19 0.00 0.001,147,4281,366
29-01-20211.241.261.191.19 -0.02 -1.657,644,1019,396
28-01-20211.161.251.141.21 0.05 4.3115,636,78119,013
27-01-20211.161.171.151.16 0.00 0.001,396,7051,615
26-01-20211.161.191.161.16 0.00 0.003,592,9074,208
25-01-20211.171.241.141.16 0.02 1.7517,890,04021,273
22-01-20211.121.181.121.14 -0.02 -1.7212,184,82813,919
21-01-20211.021.191.021.16 0.14 13.7331,696,89835,606
20-01-20211.031.041.021.02 -0.01 -0.97906,702933
19-01-20211.011.041.011.03 0.03 3.003,147,2253,237
18-01-20210.991.000.991.00 0.01 1.01577,800574
15-01-20211.011.020.990.99 -0.02 -1.981,296,7011,302
14-01-20211.021.021.011.01 0.00 0.00522,660529
13-01-20211.041.041.011.01 0.00 0.001,096,3831,121
12-01-20210.991.030.991.01 0.03 3.063,822,8943,850
11-01-20210.970.990.960.98 0.03 3.162,407,5312,338
08-01-20210.960.970.950.95 0.00 0.00311,578299
07-01-20210.960.980.950.95 -0.02 -2.06340,978328
06-01-20210.940.970.930.97 0.02 2.11935,301893
05-01-20210.920.950.920.95 0.02 2.15337,120316
04-01-20210.940.940.930.93 -0.02 -2.111,133,6241,059
30-12-20200.970.970.950.95 -0.03 -3.061,299,7031,237
29-12-20200.970.980.960.98 0.02 2.08212,401205
28-12-20200.980.980.960.96 0.00 0.00223,828216
25-12-20200.980.990.950.96 -0.01 -1.03278,302269
24-12-20200.960.970.940.97 0.00 0.00887,870842
23-12-20200.970.970.950.97 0.00 0.00183,001177
22-12-20200.950.980.940.97 0.02 2.111,382,1811,334
21-12-20200.950.990.940.95 -0.08 -7.774,174,2303,999
18-12-20201.061.061.031.03 -0.01 -0.961,469,2711,521
17-12-20201.041.081.031.04 0.03 2.974,231,6314,467
16-12-20201.011.050.991.01 0.02 2.025,168,3405,265
15-12-20200.981.000.960.99 0.02 2.061,430,7031,406
14-12-20200.950.970.950.97 0.03 3.19687,985663
11-12-20200.960.960.940.94 -0.02 -2.081,822,9021,726
10-12-20200.960.960.940.94 -0.02 -2.081,822,9021,726
09-12-20200.960.960.940.94 -0.02 -2.081,822,9021,726
08-12-20200.960.970.950.96 0.01 1.05462,720443
04-12-20200.960.970.950.95 -0.01 -1.04593,996567
03-12-20200.960.970.950.96 0.00 0.001,118,3001,064
02-12-20200.960.970.950.96 0.00 0.00634,933606
01-12-20200.960.970.960.96 -0.01 -1.03277,902267
30-11-20200.960.970.950.97 0.00 0.00646,127618
27-11-20200.980.980.950.97 -0.01 -1.021,923,0161,842
26-11-20200.950.990.950.98 0.02 2.08994,630964
25-11-20200.980.990.950.96 0.00 0.001,870,5231,805
24-11-20200.980.990.960.96 0.01 1.053,496,7853,411
23-11-20200.940.960.930.95 0.03 3.262,524,9102,399
20-11-20200.900.930.890.92 0.02 2.222,370,2002,166
19-11-20200.900.900.890.90 0.00 0.00583,950522
18-11-20200.900.900.880.90 0.00 0.00703,405631
17-11-20200.890.900.890.90 0.02 2.27746,031668
16-11-20200.900.900.880.88 -0.01 -1.121,650,4001,464
13-11-20200.870.890.860.89 0.03 3.491,525,1751,336
12-11-20200.860.870.850.86 0.00 0.00642,602550
11-11-20200.890.900.860.86 0.01 1.182,889,9032,549
10-11-20200.830.850.820.85 0.02 2.41699,825587
09-11-20200.830.830.810.83 0.01 1.22917,704753
06-11-20200.830.830.820.82 -0.01 -1.20482,902396
05-11-20200.840.840.810.83 0.00 0.00909,594747
04-11-20200.820.830.820.83 0.00 0.00350,900289
03-11-20200.840.850.820.83 -0.01 -1.19715,112596
02-11-20200.830.840.820.84 0.02 2.44168,200140
30-10-20200.820.840.820.82 0.01 1.231,336,8001,114
29-10-20200.810.810.800.81 0.01 1.25125,200100
28-10-20200.810.820.800.80 -0.01 -1.23156,300126
27-10-20200.800.810.790.81 0.01 1.2582,90066
26-10-20200.800.810.800.80 -0.01 -1.23174,700140
22-10-20200.810.810.800.81 0.00 0.00506,000406
21-10-20200.800.820.790.81 0.02 2.53976,900784
20-10-20200.800.810.790.79 -0.01 -1.25470,902375
19-10-20200.810.820.790.80 -0.02 -2.44715,200568
16-10-20200.830.830.810.82 -0.01 -1.20467,500383
15-10-20200.860.860.830.83 -0.03 -3.49643,650541
14-10-20200.880.880.850.86 0.00 0.00438,700377
12-10-20200.860.880.850.86 0.00 0.00250,101214
09-10-20200.870.870.840.86 -0.01 -1.151,308,4991,124
08-10-20200.880.920.870.87 -0.01 -1.146,992,0236,251
07-10-20200.860.880.850.88 0.01 1.152,699,9032,366
06-10-20200.870.890.850.87 -0.01 -1.143,138,7332,737
05-10-20200.840.910.840.88 0.06 7.3214,477,73312,662
02-10-20200.810.840.810.82 0.01 1.232,987,7212,466
01-10-20200.800.820.800.81 0.00 0.00531,400431
30-09-20200.830.830.800.81 0.00 0.001,784,4001,460
29-09-20200.780.850.780.81 0.03 3.857,820,7836,389
28-09-20200.780.790.770.78 0.00 0.00394,200307
25-09-20200.770.780.760.78 0.00 0.00328,999253
24-09-20200.780.790.750.78 -0.01 -1.272,800,6002,149
23-09-20200.790.800.780.79 0.00 0.00347,967275
22-09-20200.790.800.790.79 -0.01 -1.25418,500333
21-09-20200.800.810.790.80 0.00 0.00315,600253
18-09-20200.810.820.800.80 -0.01 -1.23566,035458
17-09-20200.790.810.790.81 0.01 1.25457,000365
16-09-20200.810.820.800.80 -0.01 -1.23232,500188
15-09-20200.790.830.790.81 0.02 2.531,169,250941
14-09-20200.780.800.780.79 0.01 1.281,360,7001,075
11-09-20200.790.800.770.78 -0.01 -1.27552,400434
10-09-20200.790.800.780.79 0.00 0.00180,700143
09-09-20200.770.790.770.79 0.01 1.28910,900704
08-09-20200.790.790.770.78 0.00 0.00717,125557
03-09-20200.810.810.780.78 -0.03 -3.70703,600557
02-09-20200.790.810.790.81 0.02 2.53102,48782
01-09-20200.800.810.790.79 -0.02 -2.47397,070315
31-08-20200.800.820.800.81 0.01 1.25513,300415
28-08-20200.820.820.800.80 -0.02 -2.44448,600363
27-08-20200.820.820.810.82 -0.01 -1.20377,301307
26-08-20200.790.830.790.83 0.04 5.061,155,936928
25-08-20200.800.810.790.79 -0.01 -1.25620,549496
24-08-20200.780.810.780.80 0.03 3.901,063,000843
21-08-20200.780.790.770.77 -0.01 -1.28422,001326
20-08-20200.770.780.760.78 0.00 0.001,030,200793
19-08-20200.780.790.760.78 0.00 0.002,949,7012,269
18-08-20200.780.790.780.78 -0.01 -1.27873,100681
17-08-20200.790.800.780.79 0.00 0.001,481,0001,157
14-08-20200.810.810.790.79 -0.01 -1.25511,047408
13-08-20200.800.810.790.80 0.01 1.274,715,9003,770
11-08-20200.800.820.790.79 -0.01 -1.252,468,6121,976
10-08-20200.820.830.800.80 -0.02 -2.441,145,693932
07-08-20200.820.830.810.82 0.00 0.001,222,1001,002
06-08-20200.830.850.820.82 0.00 0.001,500,5611,251
05-08-20200.890.890.820.82 -0.08 -8.896,186,2005,232
04-08-20200.810.900.800.90 0.10 12.5015,908,64713,866
03-08-20200.800.810.790.80 0.01 1.271,963,1001,569
31-07-20200.800.800.780.79 -0.01 -1.252,322,5001,832
30-07-20200.830.830.780.80 -0.03 -3.613,336,3612,689
29-07-20200.870.880.830.83 -0.03 -3.493,177,6312,678
24-07-20200.890.890.840.86 -0.04 -4.444,485,7023,917
23-07-20200.950.970.900.90 -0.09 -9.098,861,0388,204
22-07-20200.991.010.970.99 0.11 12.5028,574,93628,326
21-07-20200.770.880.770.88 0.11 14.2914,531,80112,172
20-07-20200.770.770.760.77 0.00 0.001,188,500907
17-07-20200.760.780.760.77 0.01 1.321,075,650824
16-07-20200.770.770.760.76 -0.02 -2.56798,133610
15-07-20200.770.780.760.78 0.00 0.001,334,4001,024
14-07-20200.770.780.760.78 0.00 0.001,105,600850
13-07-20200.780.790.770.78 0.00 0.001,544,2001,206
10-07-20200.790.800.780.78 -0.02 -2.504,664,6413,676
09-07-20200.800.810.790.80 0.01 1.272,177,9011,747
08-07-20200.800.810.790.79 0.00 0.00844,500675
07-07-20200.810.810.790.79 -0.01 -1.252,926,5002,329
03-07-20200.800.820.790.80 -0.01 -1.231,270,7191,022
03-07-20200.800.820.790.80 -0.01 -1.231,270,7191,022
02-07-20200.810.830.800.81 0.01 1.252,925,0472,374
02-07-20200.810.830.800.81 0.01 1.252,925,0472,374
01-07-20200.790.800.790.80 0.00 0.00539,100431
01-07-20200.790.800.790.80 0.00 0.00539,100431
30-06-20200.790.810.780.80 0.02 2.561,945,7001,546
29-06-20200.800.800.770.78 -0.02 -2.501,277,209997
26-06-20200.800.810.790.80 0.00 0.0030,264,29921,271
25-06-20200.800.810.780.80 -0.01 -1.233,124,3252,476
24-06-20200.850.850.810.81 -0.03 -3.571,650,1341,359
23-06-20200.850.870.840.84 0.00 0.003,164,6062,702
22-06-20200.870.870.830.84 -0.03 -3.451,655,8571,399
19-06-20200.840.880.840.87 0.03 3.572,600,8002,240
18-06-20200.850.850.830.84 -0.01 -1.181,160,375967
17-06-20200.830.870.830.85 0.02 2.412,738,1652,297
17-06-20200.830.870.830.85 0.02 2.412,738,1652,297
16-06-20200.840.870.820.83 0.00 0.002,661,0002,216
15-06-20200.900.900.830.83 -0.04 -4.602,610,9202,238
12-06-20200.870.880.860.87 -0.02 -2.251,738,6581,510
11-06-20200.880.910.860.89 0.01 1.141,961,1221,743
10-06-20200.870.900.870.88 0.02 2.331,810,8501,592
09-06-20200.930.940.850.86 -0.05 -5.4913,705,07312,497
08-06-20200.820.910.800.91 0.09 10.9824,293,10321,334
05-06-20200.810.820.800.82 0.01 1.234,161,0123,361

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

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