-->

ATP30 1 ( 0.00 0.00% )

บริษัท เอทีพี 30 จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ ATP30 “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
12-07-20191.411.471.401.47 0.07 5.003,471,3054,981
11-07-20191.411.411.391.40 0.00 0.00374,460522
10-07-20191.401.411.391.40 0.02 1.45818,1121,145
09-07-20191.411.421.381.38 -0.01 -0.721,514,7632,123
08-07-20191.381.401.381.39 0.02 1.46667,600926
05-07-20191.391.391.371.37 0.00 0.00209,700290
04-07-20191.381.391.371.37 0.01 0.74929,5001,281
03-07-20191.371.371.361.36 0.00 0.00627,975855
02-07-20191.391.391.361.36 -0.02 -1.45553,901764
01-07-20191.391.391.371.38 -0.01 -0.72711,800981
28-06-20191.401.401.391.39 -0.01 -0.71574,900802
27-06-20191.411.421.401.40 -0.01 -0.71449,300632
26-06-20191.401.421.391.41 0.01 0.71884,3041,243
25-06-20191.411.411.391.40 0.00 0.00284,843398
24-06-20191.391.401.381.40 0.01 0.72591,944822
21-06-20191.391.401.371.39 0.01 0.72603,900836
20-06-20191.391.391.371.38 0.00 0.00527,725727
19-06-20191.391.391.381.38 0.00 0.00433,501601
18-06-20191.391.391.371.38 0.00 0.00397,700549
17-06-20191.371.391.371.38 0.01 0.731,251,8001,730
14-06-20191.371.381.361.37 0.01 0.74651,960892
13-06-20191.351.381.341.36 0.02 1.495,414,3117,370
12-06-20191.321.351.321.34 0.02 1.521,569,0112,092
11-06-20191.321.321.311.32 0.00 0.00231,462303
10-06-20191.321.321.301.32 0.00 0.00247,700325
07-06-20191.301.321.301.32 0.03 2.33432,814568
06-06-20191.281.311.281.29 -0.02 -1.531,288,1381,659
05-06-20191.301.311.301.31 0.01 0.77188,717247
04-06-20191.321.321.291.30 -0.01 -0.76694,400901
31-05-20191.331.331.311.31 -0.02 -1.50142,900189
30-05-20191.321.331.311.33 0.01 0.76464,318612
29-05-20191.321.321.311.32 0.01 0.76183,180241
28-05-20191.311.321.301.31 0.01 0.77465,900610
27-05-20191.311.321.301.30 0.01 0.78218,100284
24-05-20191.281.301.251.29 0.04 3.20678,755866
23-05-20191.301.301.251.25 -0.05 -3.85887,3001,118
22-05-20191.311.311.301.30 0.01 0.7851,50067
21-05-20191.311.311.291.29 -0.02 -1.53392,200509
17-05-20191.331.341.311.31 0.00 0.00204,950271
16-05-20191.341.341.311.31 -0.03 -2.24350,391464
15-05-20191.391.391.331.34 -0.04 -2.90517,888710
14-05-20191.381.391.381.38 0.00 0.00338,200469
13-05-20191.401.411.381.38 -0.01 -0.72753,5011,050
10-05-20191.381.411.381.39 0.01 0.72608,112850
09-05-20191.381.381.371.38 0.00 0.00174,450240
08-05-20191.391.391.371.38 0.00 0.00148,256205
07-05-20191.391.401.371.38 -0.01 -0.72191,901266
06-05-20191.401.401.381.39 -0.01 -0.71244,400340
03-05-20191.401.401.381.39 -0.01 -0.71244,400340
02-05-20191.401.401.391.40 0.01 0.72102,600144
30-04-20191.401.401.381.39 -0.01 -0.71134,850187
29-04-20191.391.401.391.40 0.02 1.45265,187371
26-04-20191.391.401.371.38 -0.01 -0.72783,6881,079
25-04-20191.401.421.391.39 -0.01 -0.71448,600630
24-04-20191.411.411.401.40 0.00 0.00355,125498
23-04-20191.421.421.401.40 -0.01 -0.71286,900404
22-04-20191.421.421.411.41 -0.01 -0.70314,000445
19-04-20191.441.441.411.42 -0.02 -1.391,331,2001,891
18-04-20191.461.461.441.44 -0.01 -0.69215,184311
17-04-20191.471.471.451.45 -0.01 -0.68434,200632
12-04-20191.461.471.461.46 0.00 0.00256,407376
11-04-20191.461.471.461.46 -0.03 -2.01460,412673
10-04-20191.491.511.491.49 -0.01 -0.67304,312454
09-04-20191.501.511.491.50 0.00 0.00449,761674
05-04-20191.491.501.481.50 0.01 0.67153,402228
04-04-20191.471.501.471.49 0.01 0.6822,60034
03-04-20191.511.511.471.48 -0.02 -1.33381,700566
02-04-20191.501.521.481.50 0.01 0.67408,825614
01-04-20191.491.501.481.49 0.01 0.68198,700296
29-03-20191.491.501.481.48 -0.01 -0.67287,501429
28-03-20191.481.491.471.49 0.02 1.36240,300356
27-03-20191.511.521.471.47 -0.04 -2.65919,1001,367
26-03-20191.511.521.501.51 0.01 0.67150,905227
25-03-20191.531.531.491.50 -0.02 -1.32461,150693
22-03-20191.531.531.521.52 0.00 0.00270,600414
21-03-20191.521.541.521.52 0.00 0.00436,800667
20-03-20191.521.521.511.52 0.00 0.0080,801122
19-03-20191.521.521.511.52 0.00 0.00103,600157
18-03-20191.521.521.511.52 0.01 0.6661,70093
15-03-20191.531.531.511.51 -0.02 -1.31358,600544
14-03-20191.531.531.521.53 0.01 0.66104,000158
13-03-20191.531.531.521.52 0.00 0.00197,212300
12-03-20191.531.531.521.52 -0.01 -0.6590,000137
11-03-20191.551.551.531.53 -0.02 -1.2963,90098
08-03-20191.541.551.531.55 0.01 0.65236,350363
07-03-20191.531.541.531.54 0.00 0.00135,601207
06-03-20191.541.541.531.54 0.00 0.0070,201108
05-03-20191.541.541.531.54 0.01 0.6581,512125
04-03-20191.551.551.531.53 0.00 0.00199,300306
01-03-20191.561.561.531.53 -0.02 -1.29429,700662
28-02-20191.581.581.551.55 -0.01 -0.64392,600613
27-02-20191.561.581.561.56 0.00 0.001,015,7001,593
26-02-20191.561.561.551.56 0.00 0.00296,500461
25-02-20191.561.561.551.56 0.01 0.65163,800255
22-02-20191.561.561.551.55 0.00 0.00213,200331
21-02-20191.561.561.551.55 0.00 0.00237,900371
20-02-20191.551.561.551.55 0.00 0.00116,600181
18-02-20191.561.571.551.55 0.00 0.00321,600502
15-02-20191.561.571.551.55 -0.01 -0.64474,600739
14-02-20191.621.621.561.56 -0.04 -2.501,821,9002,899
13-02-20191.541.621.541.60 0.06 3.903,916,3316,231
12-02-20191.541.551.521.54 -0.01 -0.65320,700491
11-02-20191.561.561.541.55 -0.01 -0.6487,901136
08-02-20191.561.571.551.56 0.00 0.0097,500152
07-02-20191.571.571.551.56 0.00 0.0081,224127
06-02-20191.561.561.551.56 0.00 0.00215,724335
05-02-20191.571.571.561.56 0.00 0.0082,100128
04-02-20191.571.571.561.56 -0.01 -0.64154,500241
01-02-20191.571.571.551.57 0.00 0.00308,700480
31-01-20191.551.581.551.57 0.02 1.29333,600520
30-01-20191.551.551.531.55 0.00 0.00341,800527
29-01-20191.551.561.551.55 -0.01 -0.64200,700311
28-01-20191.561.561.551.56 0.01 0.65254,637397
25-01-20191.561.571.551.55 0.00 0.00263,724411
24-01-20191.531.561.531.55 0.02 1.31813,5001,260
23-01-20191.521.541.521.53 0.02 1.32480,300734
22-01-20191.511.521.501.51 0.02 1.34169,000255
21-01-20191.511.511.491.49 -0.01 -0.67160,801241
18-01-20191.511.511.501.50 0.00 0.0066,700100
17-01-20191.511.521.501.50 -0.01 -0.66113,300171
16-01-20191.511.521.501.51 0.00 0.00104,725158
15-01-20191.511.591.511.51 0.00 0.001,574,6002,433
14-01-20191.511.521.501.51 0.02 1.34258,601390
11-01-20191.501.511.491.49 0.00 0.0067,200101
10-01-20191.501.501.491.49 -0.01 -0.6778,111117
09-01-20191.511.521.501.50 -0.01 -0.6693,800141
08-01-20191.521.521.501.51 0.00 0.00116,401176
07-01-20191.511.521.511.51 0.00 0.0090,400137
04-01-20191.511.511.481.51 0.00 0.00125,701188
03-01-20191.501.511.501.51 0.02 1.34161,100242
02-01-20191.491.511.491.49 0.00 0.00118,800178
28-12-20181.461.491.461.49 0.03 2.05291,500433
27-12-20181.551.551.461.46 -0.07 -4.581,068,0481,595
26-12-20181.551.551.531.53 -0.02 -1.29115,000177
25-12-20181.561.561.541.55 -0.01 -0.64116,600180
24-12-20181.571.581.551.56 0.00 0.00152,501239
21-12-20181.561.571.561.56 -0.02 -1.27258,500403
20-12-20181.571.581.561.58 -0.01 -0.6344,70070
19-12-20181.571.591.571.59 0.01 0.6343,80069
18-12-20181.591.591.571.58 -0.01 -0.63129,401204
17-12-20181.601.601.581.59 0.00 0.00184,900293
14-12-20181.591.601.581.59 0.00 0.00187,200297

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

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