ATP30 1 ( -0.01 -1.23% )

บริษัท เอทีพี 30 จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น ATP30 ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-06-20200.820.830.810.81 0.00 0.003,688,7003,009
03-06-20200.820.820.810.81 0.00 0.001,699,2441,377
02-06-20200.820.820.810.81 0.00 0.001,699,2441,377
01-06-20200.810.820.800.81 0.00 0.001,011,700821
29-05-20200.820.820.810.81 -0.01 -1.22607,404493
28-05-20200.820.830.810.82 0.00 0.001,343,9191,103
27-05-20200.840.840.810.82 -0.01 -1.202,733,4002,250
26-05-20200.810.850.790.83 0.03 3.753,520,0252,877
25-05-20200.800.810.790.80 0.01 1.27617,592494
22-05-20200.800.800.790.79 0.00 0.00799,725633
21-05-20200.820.820.790.79 -0.01 -1.251,774,5061,427
20-05-20200.810.820.800.80 -0.01 -1.23911,600738
19-05-20200.810.810.800.81 0.00 0.00695,099559
18-05-20200.810.820.800.81 0.00 0.001,010,800819
15-05-20200.820.820.810.81 -0.01 -1.22363,800296
14-05-20200.810.820.800.82 0.00 0.00635,000516
13-05-20200.840.840.800.82 -0.04 -4.653,385,2012,757
12-05-20200.850.870.850.86 0.02 2.38323,700278
11-05-20200.870.870.830.84 -0.01 -1.18678,600575
08-05-20200.840.860.840.85 0.00 0.00435,100368
07-05-20200.860.890.850.85 -0.03 -3.41589,100505
05-05-20200.880.890.870.88 -0.02 -2.22478,954421
30-04-20200.920.920.890.90 0.01 1.12509,132458
29-04-20200.920.920.880.89 -0.03 -3.261,490,5211,338
28-04-20200.880.950.880.92 0.06 6.985,780,9215,341
27-04-20200.910.910.860.86 -0.02 -2.27923,680807
24-04-20200.930.930.860.88 -0.03 -3.301,489,2251,326
23-04-20200.860.960.860.91 0.06 7.068,548,8507,899
22-04-20200.850.850.840.85 0.00 0.00355,400301
21-04-20200.860.870.850.85 -0.02 -2.30586,306501
20-04-20200.890.900.860.87 -0.03 -3.33834,948731
17-04-20200.800.900.790.90 0.11 13.924,980,0004,301
16-04-20200.790.800.780.79 0.00 0.00631,921499
15-04-20200.810.810.790.79 -0.04 -4.821,794,0001,434
14-04-20200.840.860.830.83 0.00 0.00480,300405
13-04-20200.860.860.830.83 0.00 0.00750,137629
10-04-20200.800.830.770.83 0.08 10.671,948,8501,568
09-04-20200.700.780.700.75 0.06 8.70987,199725
08-04-20200.710.720.680.69 0.00 0.00540,076373
07-04-20200.670.690.660.69 0.04 6.151,402,225947
03-04-20200.660.660.640.65 0.00 0.00725,400469
02-04-20200.660.670.650.65 -0.01 -1.52419,820274
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

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

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