-->

ATP30 1 ( -0.02 -1.47% )

บริษัท เอทีพี 30 จำกัด (มหาชน)
Status : อัพเดท 11 พฤศจิกายน 2562

ราคาหุ้น “ ATP30 “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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