ATP30 1 ( 0.02 1.48% )

บริษัท เอทีพี 30 จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ ATP30 “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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