DCON 0 ( -0.01 -3.33% )

บริษัท ดีคอนโปรดักส์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น DCON ย้อนหลัง

แสดง ราคาหุ้น “ DCON “ ย้อนหลัง
บริษัท ดีคอนโปรดักส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20200.300.310.290.29 -0.01 -3.333,607,6591,049
24-06-20200.300.310.300.30 0.00 0.001,218,865366
23-06-20200.300.310.300.30 0.00 0.00620,223186
22-06-20200.310.310.290.30 0.00 0.002,059,730619
19-06-20200.300.310.300.30 0.00 0.00402,300121
18-06-20200.310.310.300.30 -0.01 -3.23256,45178
17-06-20200.310.310.300.31 0.01 3.33530,722163
17-06-20200.310.310.300.31 0.01 3.33530,722163
16-06-20200.300.310.290.30 0.00 0.003,075,312923
15-06-20200.300.310.300.30 0.00 0.003,548,1371,065
12-06-20200.310.310.300.30 -0.02 -6.253,500,9001,057
11-06-20200.310.320.300.32 0.01 3.233,357,7681,047
10-06-20200.310.310.300.31 0.00 0.002,608,200807
09-06-20200.320.320.300.31 -0.01 -3.123,025,808940
08-06-20200.320.320.310.32 0.01 3.233,215,8011,004
08-06-20200.320.320.310.32 0.01 3.233,215,8011,004
05-06-20200.320.330.310.31 0.00 0.0010,028,2303,175
04-06-20200.300.310.290.31 0.02 6.909,533,2792,866
03-06-20200.290.300.280.29 0.01 3.574,455,5001,297
02-06-20200.290.300.280.29 0.01 3.574,455,5001,297
01-06-20200.290.300.280.28 0.00 0.009,809,2312,847
29-05-20200.290.290.280.28 0.00 0.003,218,949912
28-05-20200.290.290.280.28 0.00 0.003,726,5381,046
27-05-20200.280.290.270.28 0.01 3.705,120,0351,448
26-05-20200.280.290.270.27 -0.01 -3.571,938,999542
25-05-20200.280.280.270.28 0.01 3.70657,200184
22-05-20200.280.280.270.27 0.00 0.001,138,000309
21-05-20200.280.280.270.27 -0.01 -3.571,678,541455
20-05-20200.280.280.270.28 0.01 3.701,297,400362
19-05-20200.280.280.270.27 -0.01 -3.572,025,752566
18-05-20200.270.280.260.28 0.01 3.703,273,500884
15-05-20200.270.270.260.27 0.00 0.001,638,408432
14-05-20200.270.280.260.27 -0.01 -3.571,221,856327
13-05-20200.270.280.270.28 0.01 3.70335,62891
12-05-20200.270.280.270.27 0.00 0.003,088,713857
11-05-20200.270.280.260.27 0.01 3.851,022,903276
08-05-20200.270.280.260.26 0.00 0.002,196,468589
07-05-20200.270.280.260.26 -0.01 -3.702,846,559759
05-05-20200.270.270.260.27 0.00 0.001,345,232358
30-04-20200.270.270.260.27 0.00 0.003,692,000979
29-04-20200.280.280.260.27 -0.01 -3.574,576,5001,216
28-04-20200.280.280.270.28 0.00 0.00646,370181
27-04-20200.280.280.270.28 0.00 0.001,770,400488
24-04-20200.280.280.270.28 0.01 3.701,081,104294
23-04-20200.280.280.270.27 0.00 0.003,678,112995
22-04-20200.280.290.270.27 0.00 0.007,485,0182,082
21-04-20200.270.290.270.27 0.00 0.007,948,5042,180
20-04-20200.250.280.250.27 0.01 3.854,706,4031,266
17-04-20200.240.260.240.26 0.01 4.002,992,437757
16-04-20200.250.250.240.25 0.00 0.00418,200104
15-04-20200.260.260.240.25 0.00 0.002,404,612604
14-04-20200.260.260.250.25 -0.01 -3.854,264,5241,074
13-04-20200.250.260.240.26 0.01 4.005,392,8341,348
10-04-20200.240.250.240.25 0.01 4.17732,522182
09-04-20200.240.250.240.24 0.00 0.003,952,945967
08-04-20200.250.250.230.24 0.00 0.003,048,631732
07-04-20200.250.250.230.24 -0.01 -4.006,993,3861,681
03-04-20200.240.250.240.25 0.01 4.171,576,155378
02-04-20200.240.250.240.24 -0.01 -4.00916,700221
01-04-20200.250.250.240.25 0.00 0.00392,90195
31-03-20200.250.250.240.25 0.00 0.00408,031100
30-03-20200.250.250.230.25 0.00 0.003,818,600917
27-03-20200.250.260.240.25 -0.02 -7.417,448,3241,864
26-03-20200.250.270.250.27 0.02 8.007,317,6001,912
25-03-20200.250.260.240.25 0.00 0.001,671,500417
24-03-20200.250.260.240.25 0.00 0.002,460,520599
23-03-20200.250.250.240.25 0.00 0.003,023,768743
20-03-20200.260.260.250.25 -0.01 -3.853,953,836994
19-03-20200.250.260.240.26 0.01 4.001,516,702379
18-03-20200.260.260.250.25 0.00 0.00286,12572
17-03-20200.250.260.240.25 0.00 0.001,419,023355
16-03-20200.260.270.240.25 -0.01 -3.853,347,702843
13-03-20200.280.280.240.26 -0.02 -7.145,617,9121,412
12-03-20200.280.290.280.28 0.00 0.0030,162,2018,466
11-03-20200.290.290.280.28 0.00 0.00736,403207
10-03-20200.290.290.280.28 -0.01 -3.452,065,100586
09-03-20200.280.300.280.29 -0.01 -3.334,580,7001,290
06-03-20200.310.310.300.30 0.00 0.002,033,705623
05-03-20200.280.310.280.30 0.02 7.142,249,111668
04-03-20200.280.280.270.28 0.01 3.70498,609139
03-03-20200.280.280.260.27 0.00 0.002,355,600638
02-03-20200.300.300.270.27 -0.03 -10.006,185,5001,705
28-02-20200.300.310.290.30 -0.01 -3.233,210,576961
27-02-20200.300.310.300.31 0.00 0.00608,539183
26-02-20200.310.310.300.31 -0.01 -3.124,200,7801,273
25-02-20200.310.320.300.32 0.00 0.001,390,972432
24-02-20200.340.340.310.32 -0.02 -5.886,256,9062,007
21-02-20200.340.340.330.34 0.00 0.00754,280250
20-02-20200.340.340.330.34 0.00 0.00537,100178
19-02-20200.340.340.330.34 0.00 0.00728,784242
18-02-20200.340.340.330.34 0.00 0.0072,42024
17-02-20200.340.350.330.34 0.00 0.00282,42596
14-02-20200.340.350.330.34 0.00 0.004,218,3001,435
13-02-20200.340.340.330.34 0.00 0.00189,64364
12-02-20200.340.340.330.34 0.01 3.03851,806284
11-02-20200.340.340.330.33 -0.01 -2.94896,600297
07-02-20200.340.340.330.34 0.01 3.03410,230138
06-02-20200.340.350.330.33 -0.01 -2.941,693,840570
05-02-20200.340.340.330.34 0.01 3.03661,300220
04-02-20200.340.340.330.33 0.00 0.00426,600142
03-02-20200.340.340.330.33 0.00 0.00158,20453
31-01-20200.340.340.330.33 -0.01 -2.94368,200122
30-01-20200.340.350.330.34 0.01 3.03323,120110
29-01-20200.340.340.330.33 -0.01 -2.94733,870243
28-01-20200.340.340.330.34 0.00 0.00324,478108
27-01-20200.340.350.330.34 0.00 0.004,634,0001,565
24-01-20200.350.350.340.34 -0.01 -2.86392,300135
23-01-20200.340.350.340.35 0.01 2.94201,80070
22-01-20200.350.350.340.34 0.00 0.00518,729178
21-01-20200.350.350.340.34 0.00 0.001,992,626681
20-01-20200.360.360.340.34 -0.01 -2.86613,701213
17-01-20200.360.360.350.35 0.00 0.00433,600152
16-01-20200.360.360.350.35 0.00 0.00397,200141
15-01-20200.360.360.350.35 0.00 0.002,055,501737
14-01-20200.340.350.340.35 0.01 2.94362,600127
13-01-20200.350.350.340.34 -0.01 -2.861,592,200543
10-01-20200.350.350.340.35 0.01 2.94784,700267
09-01-20200.350.350.340.34 -0.01 -2.86776,600265
08-01-20200.350.350.340.35 0.00 0.00784,485267
07-01-20200.350.350.340.35 0.00 0.00214,50174
06-01-20200.350.360.340.35 0.00 0.002,860,237982
03-01-20200.340.360.340.35 0.01 2.943,152,0361,103
02-01-20200.350.350.340.34 0.00 0.001,119,540391
30-12-20190.340.350.340.34 0.00 0.00311,010106
27-12-20190.350.350.340.34 -0.01 -2.8610,974,2003,732
26-12-20190.350.350.340.35 0.00 0.00574,612201
25-12-20190.340.350.340.35 0.02 6.065,347,7001,823
24-12-20190.340.340.330.33 -0.01 -2.94957,900326
23-12-20190.340.340.330.34 0.01 3.032,209,708751
20-12-20190.340.340.330.33 0.00 0.003,163,8801,044
19-12-20190.330.340.330.33 0.00 0.00210,40070
18-12-20190.340.340.330.33 0.00 0.001,122,805371
17-12-20190.330.340.330.33 0.00 0.00277,80192
16-12-20190.340.340.330.33 0.00 0.0072,80024
13-12-20190.340.340.330.33 0.00 0.0087,70030
12-12-20190.330.340.330.33 0.00 0.00236,04078
11-12-20190.330.340.330.33 0.00 0.005,199,0001,716
10-12-20190.340.340.330.33 0.00 0.00365,500121
09-12-20190.340.340.330.33 0.00 0.00365,500121
06-12-20190.330.340.330.33 0.00 0.001,331,911440
05-12-20190.330.340.330.33 0.00 0.00860,400284
04-12-20190.330.340.330.33 0.00 0.00860,400284
03-12-20190.340.340.330.33 0.00 0.00789,700265
02-12-20190.340.340.330.33 -0.01 -2.94245,91081
29-11-20190.330.340.330.34 0.01 3.03254,80084
28-11-20190.330.330.330.33 -0.01 -2.94122,46040
27-11-20190.330.340.320.34 0.01 3.034,090,3001,345
26-11-20190.330.330.320.33 0.00 0.00701,482231
25-11-20190.330.330.320.33 0.01 3.12466,773153
22-11-20190.330.330.320.32 -0.01 -3.034,835,7601,549
21-11-20190.320.330.320.33 0.01 3.12364,012117
20-11-20190.330.340.320.32 -0.01 -3.032,083,800687
19-11-20190.330.330.330.33 0.00 0.00863,500285
18-11-20190.330.340.330.33 0.00 0.001,042,264344
15-11-20190.340.340.330.33 -0.01 -2.942,875,601949
14-11-20190.340.340.330.34 0.01 3.03788,326261
13-11-20190.340.340.330.33 0.00 0.001,576,880520
12-11-20190.340.340.330.33 0.00 0.001,795,500593
11-11-20190.340.340.330.33 0.00 0.00998,000330
08-11-20190.340.340.330.33 0.00 0.00192,48065
07-11-20190.340.340.330.33 0.00 0.00187,70062
06-11-20190.320.340.320.33 0.00 0.00615,220202
05-11-20190.330.340.320.33 0.00 0.001,285,826424
04-11-20190.340.340.330.33 -0.01 -2.94540,461179
01-11-20190.340.340.330.34 0.00 0.00131,60044
31-10-20190.340.340.330.34 0.00 0.00910,400301
30-10-20190.330.340.320.34 0.02 6.252,567,561847
29-10-20190.340.340.320.32 -0.01 -3.032,369,609779
28-10-20190.340.340.330.33 0.00 0.00180,60060
25-10-20190.340.340.330.33 0.00 0.00773,410257
24-10-20190.350.350.330.33 -0.02 -5.712,382,720811
23-10-20190.340.350.340.35 0.01 2.94360,413125
22-10-20190.340.350.340.35 0.01 2.94360,413125
21-10-20190.350.350.340.34 -0.01 -2.86724,700253
18-10-20190.350.360.340.35 0.00 0.001,452,900508
17-10-20190.350.360.350.35 0.00 0.00573,900201
16-10-20190.350.360.350.35 0.00 0.00895,610316
15-10-20190.360.360.350.35 -0.01 -2.781,831,482647
11-10-20190.360.360.350.36 0.00 0.003,424,5001,231
10-10-20190.360.360.350.36 0.00 0.00352,272125
09-10-20190.360.360.350.36 0.00 0.001,667,977586

แสดง ราคาหุ้น DCON ย้อนหลัง บริษัท ดีคอนโปรดักส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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