HANA 59 ( 0.50 0.85% )

บริษัท ฮานา ไมโครอิเล็คโทรนิคส จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น HANA ย้อนหลัง

แสดง ราคาหุ้น “ HANA “ ย้อนหลัง
บริษัท ฮานา ไมโครอิเล็คโทรนิคส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-202158.2559.5058.0059.00 0.50 0.8510,549,708620,666
09-04-202160.0061.0057.2558.50 -3.00 -4.8825,147,2181,497,743
08-04-202157.2562.0056.2561.50 4.50 7.8927,819,7661,649,171
07-04-202156.0058.7555.7557.00 0.50 0.8817,851,8791,028,178
06-04-202156.7557.5056.0056.50 -0.25 -0.446,791,265385,496
05-04-202156.7557.5056.0056.50 -0.25 -0.446,791,265385,496
02-04-202157.2557.5056.7556.75 0.75 1.3413,244,087756,702
01-04-202155.7556.5055.5056.00 0.75 1.366,199,166347,941
31-03-202155.5056.0055.0055.25 0.00 0.006,631,722368,128
30-03-202156.0056.2555.2555.25 -0.50 -0.909,254,924517,101
29-03-202156.5057.0055.7555.75 -0.50 -0.8910,566,752594,227
26-03-202156.2557.5055.7556.25 1.00 1.8123,851,6611,348,561
25-03-202155.7556.0054.7555.25 -0.50 -0.9010,500,252578,876
24-03-202154.5056.0054.0055.75 1.25 2.2910,507,122579,313
23-03-202156.0056.5054.5054.50 -0.50 -0.9111,673,836645,814
22-03-202156.0056.5055.0055.00 -1.00 -1.7910,159,718564,717
19-03-202155.0056.5055.0056.00 0.75 1.369,409,646524,201
19-03-202155.0056.5055.0056.00 0.75 1.369,409,646524,201
18-03-202157.2558.0055.0055.25 -1.50 -2.6417,075,793961,390
17-03-202158.0059.2555.7556.75 0.25 0.4434,353,7851,967,523
16-03-202152.0056.7551.7556.50 5.00 9.7132,998,3801,806,546
15-03-202151.5052.0051.5051.50 0.25 0.493,918,976202,562
12-03-202152.0052.7551.2551.25 -0.50 -0.976,581,630341,545
11-03-202151.5052.2551.0051.75 -0.25 -0.487,548,903389,726
10-03-202152.0053.5051.7552.00 2.00 4.0017,269,041906,269
09-03-202149.0050.2549.0050.00 0.75 1.5210,251,823509,556
08-03-202152.5052.7549.2549.25 -3.00 -5.7412,295,713622,790
05-03-202152.0053.2551.7552.25 -0.25 -0.486,337,179332,279
04-03-202153.5053.7552.0052.50 -1.25 -2.337,184,520378,887
03-03-202153.7554.0052.7553.75 0.50 0.9413,407,178717,638
02-03-202152.7554.2552.5053.25 1.25 2.4015,899,963845,565
01-03-202150.2552.0049.5052.00 1.75 3.4810,653,369541,357
25-02-202149.2550.5048.5050.25 2.00 4.1512,749,281633,762
24-02-202149.5050.2548.0048.25 -1.25 -2.5313,357,165654,381
23-02-202149.2551.5049.0049.50 -0.75 -1.4912,997,876648,178
22-02-202152.2552.5050.2550.25 -2.00 -3.839,829,840505,637
19-02-202152.5053.2551.5052.25 -0.50 -0.956,472,933338,342
18-02-202154.5054.5052.5052.75 -1.50 -2.7613,400,303711,623
17-02-202153.7554.7553.0054.25 0.75 1.4014,304,776772,725
16-02-202152.7554.0052.5053.50 1.00 1.909,444,320503,746
15-02-202152.5053.2551.5052.50 0.00 0.009,463,884497,344
11-02-202151.7553.0051.2552.50 1.00 1.947,135,457371,492
10-02-202153.7554.0051.2551.50 -2.00 -3.7416,812,399886,006
09-02-202153.7555.0053.2553.50 -0.25 -0.4712,865,510696,501
08-02-202154.7555.0053.5053.75 -0.50 -0.927,632,780413,014
05-02-202154.5055.5054.0054.25 0.25 0.4611,612,004634,237
04-02-202153.7554.7552.7554.00 0.25 0.479,039,202487,092
03-02-202154.7555.5053.5053.75 -1.00 -1.8314,131,624767,003
02-02-202154.2555.5053.7554.75 1.75 3.3017,167,502938,830
01-02-202153.5054.0052.2553.00 -0.75 -1.407,771,179412,873
29-01-202154.7554.7551.5053.75 0.00 0.0015,848,910838,536
28-01-202154.7555.7553.0053.75 -2.00 -3.5917,922,542972,611
27-01-202155.7557.0055.0055.75 0.75 1.3615,211,228850,410
26-01-202156.0057.5054.5055.00 -1.25 -2.2224,356,4391,367,893
25-01-202152.7559.5052.5056.25 4.00 7.6654,261,6003,045,985
22-01-202151.0053.0050.7552.25 1.00 1.9519,864,7571,034,071
21-01-202152.0053.7551.2551.25 0.75 1.4938,546,4592,020,496
20-01-202150.5051.2550.0050.50 0.50 1.0015,928,691805,459
19-01-202150.2550.7549.5050.00 0.25 0.509,802,703492,211
18-01-202149.5050.7549.2549.75 0.00 0.0011,242,246561,629
15-01-202148.2550.2548.2549.75 1.25 2.5821,276,3461,047,165
14-01-202149.5050.2548.5048.50 -1.50 -3.0025,472,4461,257,810
13-01-202150.2550.7549.2550.00 0.00 0.0021,944,9991,098,574
12-01-202151.7551.7549.5050.00 -1.75 -3.3826,271,2411,320,905
11-01-202148.0052.5048.0051.75 4.75 10.1153,605,3072,730,963
08-01-202146.2547.5045.7547.00 2.00 4.4427,597,8821,287,954
07-01-202146.5047.0045.0045.00 -0.25 -0.5519,715,846903,009
06-01-202143.5048.0043.0045.25 2.00 4.6266,777,1183,037,005
05-01-202141.0043.2540.2543.25 2.75 6.7925,410,8741,073,294
04-01-202139.2540.5039.2540.50 0.75 1.894,343,581173,334
30-12-202039.2541.0039.0039.75 0.75 1.929,482,747378,473
29-12-202039.0040.0038.5039.00 0.25 0.656,283,243245,953
28-12-202041.2542.0038.7538.75 -2.00 -4.9111,611,906469,908
25-12-202040.2541.5040.2540.75 0.75 1.8810,937,072447,942
24-12-202039.5040.5038.5040.00 0.75 1.9112,293,909486,545
23-12-202039.0039.7538.7539.25 0.50 1.295,788,175227,406
22-12-202038.5039.5038.2538.75 0.50 1.316,250,046243,540
21-12-202037.2539.7537.0038.25 -0.50 -1.2910,158,965394,834
18-12-202041.2541.2538.5038.75 -2.50 -6.0623,244,978923,283
17-12-202041.7542.7541.2541.25 -0.50 -1.2010,899,682457,254
16-12-202041.5043.0041.2541.75 0.75 1.8310,275,394433,191
15-12-202042.0042.7540.5041.00 -1.00 -2.389,572,849394,759
14-12-202043.0044.0041.7542.00 -1.00 -2.3313,221,058565,984
11-12-202045.7546.0043.0043.00 -2.25 -4.9720,986,129933,584
10-12-202045.7546.0043.0043.00 -2.25 -4.9720,986,129933,584
09-12-202045.7546.0043.0043.00 -2.25 -4.9720,986,129933,584
08-12-202042.2545.7542.0045.25 3.00 7.1024,407,2261,085,054
04-12-202042.2543.0042.0042.25 0.00 0.008,755,884372,292
03-12-202042.5042.5041.2542.25 -0.25 -0.5914,169,004593,587
02-12-202042.7543.2542.0042.50 0.25 0.5910,625,105452,290
01-12-202043.0043.7542.0042.25 -0.50 -1.1714,391,140615,639
30-11-202043.5043.7542.5042.75 -0.75 -1.7216,990,670730,333
27-11-202041.5043.5041.5043.50 2.00 4.8223,823,7221,021,087
26-11-202039.5041.5039.2541.50 2.50 6.4129,336,3981,192,473
25-11-202038.0039.0037.7539.00 1.00 2.6314,712,185565,874
24-11-202038.5039.2537.7538.00 -0.50 -1.3013,202,934506,169
23-11-202038.7539.2538.2538.50 -0.25 -0.657,010,284271,137
20-11-202038.5039.2538.2538.75 0.25 0.659,714,585376,858
19-11-202039.0040.0038.0038.50 -0.50 -1.2816,012,926624,548
18-11-202037.0039.5036.5039.00 2.25 6.1224,803,451948,308
17-11-202036.5037.2536.0036.75 0.25 0.6810,998,993403,338
16-11-202036.7537.0035.7536.50 -0.75 -2.0115,179,044549,921
13-11-202037.0038.0036.7537.25 0.00 0.008,063,484301,174
12-11-202036.5038.2536.2537.25 1.00 2.7618,098,706675,555
11-11-202035.0037.0034.7536.25 1.00 2.8419,251,480697,063
10-11-202037.0038.0033.2535.25 -4.25 -10.7633,425,3991,191,736
09-11-202041.7541.7539.2539.50 -2.00 -4.8218,166,772724,772
06-11-202044.7545.0041.2541.50 -3.50 -7.7820,322,598871,333
05-11-202046.5047.0044.7545.00 -1.00 -2.1719,253,287878,142
04-11-202043.7546.5043.0046.00 2.25 5.1422,126,238990,266
03-11-202042.5044.5042.5043.75 1.50 3.5512,730,821553,565
02-11-202044.0044.5042.0042.25 -2.75 -6.1116,016,045687,641
30-10-202044.2545.7544.2545.00 1.00 2.2715,802,087707,679
29-10-202046.0046.5043.5044.00 -2.75 -5.8821,826,112982,872
28-10-202048.0048.7546.7546.75 -1.25 -2.6010,290,394487,653
27-10-202048.7549.2547.5048.00 -0.75 -1.5411,355,475547,188
26-10-202048.7549.7548.5048.75 0.00 0.004,871,853239,175
22-10-202050.0050.5048.7548.75 -1.75 -3.4713,233,212651,980
21-10-202049.5050.5049.0050.50 1.50 3.0610,327,667514,749
20-10-202050.5051.2549.0049.00 -0.25 -0.5110,406,174521,834
19-10-202047.7550.2547.5049.25 1.00 2.0719,262,408945,865
16-10-202049.2549.5047.0048.25 -0.50 -1.0318,574,098896,306
15-10-202050.5052.7548.2548.75 -2.25 -4.4126,969,8951,350,837
14-10-202045.5054.2545.5051.00 6.25 13.9740,831,1022,028,513
12-10-202044.2545.0044.0044.75 1.00 2.292,017,72389,935
09-10-202045.0045.7544.7545.25 0.50 1.121,204,82654,474
08-10-202044.5045.5044.5044.75 0.25 0.565,382,510242,281
07-10-202043.7545.0043.7544.50 1.00 2.304,289,143190,270
06-10-202045.2545.5043.5043.50 -1.50 -3.335,251,558233,837
05-10-202045.0046.5044.7545.00 0.25 0.567,006,862318,846
02-10-202044.7545.5044.2544.75 0.25 0.566,203,034279,136
01-10-202043.5044.7543.5044.50 1.00 2.304,232,246187,579
30-09-202044.5045.0042.7543.50 -1.00 -2.255,663,282246,732
29-09-202044.2545.0044.0044.50 0.50 1.145,610,326250,305
28-09-202045.0046.0043.7544.00 -0.50 -1.128,633,445387,294
25-09-202044.0044.5043.5044.50 0.75 1.717,965,490351,550
24-09-202043.2544.0041.7543.75 0.25 0.579,854,089423,588
23-09-202042.5044.2542.2543.50 1.25 2.968,462,309366,568
22-09-202042.2544.0041.2542.25 0.00 0.008,154,331347,846
21-09-202043.5043.5042.0042.25 -1.00 -2.313,029,656128,967
18-09-202042.5043.2541.7543.25 1.00 2.375,035,677214,974
17-09-202043.5044.7542.0042.25 -1.50 -3.4318,137,179786,740
16-09-202041.5044.0041.5043.75 2.00 4.7911,533,456496,995
15-09-202041.2542.5040.5041.75 0.75 1.837,633,997319,260
14-09-202040.0041.0038.5041.00 1.00 2.505,289,742210,862
11-09-202041.5042.0039.7540.00 -1.25 -3.033,819,104155,019
10-09-202042.5043.0041.2541.25 -0.50 -1.206,129,353256,991
09-09-202040.2542.5040.2541.75 0.75 1.8310,766,557448,557
08-09-202040.5041.5039.7541.00 -0.25 -0.614,891,444199,267
03-09-202041.2542.5041.0041.25 -0.25 -0.609,216,963385,416
02-09-202040.0041.5039.7541.50 1.25 3.1110,132,809415,088
01-09-202039.5040.5039.2540.25 0.50 1.268,728,949349,511
31-08-202040.7541.2539.0039.75 -1.00 -2.457,868,433316,693
28-08-202040.7541.5040.2540.75 0.25 0.624,224,722172,460
27-08-202041.7542.0040.2540.50 -1.25 -2.995,070,937208,333
26-08-202040.7542.0040.5041.75 1.00 2.4514,501,959598,357
25-08-202043.2543.5040.0040.75 -2.25 -5.2320,299,232843,925
24-08-202044.0044.5042.7543.00 0.25 0.5812,982,907567,200
21-08-202041.2543.2541.0042.75 1.25 3.0114,605,221620,436
20-08-202039.2542.0039.0041.50 2.50 6.4122,198,603898,006
19-08-202039.7541.2539.0039.00 -0.75 -1.8913,577,043543,001
18-08-202037.5039.7537.5039.75 2.00 5.307,842,433304,583
17-08-202039.0039.2537.2537.75 -1.00 -2.5811,119,642421,204
14-08-202039.2540.2538.5038.75 -1.00 -2.527,503,633295,374
13-08-202037.7541.0037.2539.75 3.75 10.4238,444,4641,508,576
11-08-202037.0037.2535.7536.00 -0.75 -2.046,136,538222,733
10-08-202038.0038.0036.7536.75 -1.25 -3.292,675,58299,320
07-08-202037.2538.0036.7538.00 0.75 2.014,239,502158,415
06-08-202038.0038.7537.2537.25 -0.50 -1.324,444,484169,129
05-08-202038.5038.7537.5037.75 -0.75 -1.955,618,855213,906
04-08-202037.2539.5037.2538.50 1.75 4.7617,766,640682,234
03-08-202036.0036.7535.7536.75 0.50 1.3813,899,457505,806
31-07-202034.7536.7533.7536.25 2.00 5.8419,302,173685,759
30-07-202036.2540.0034.2534.25 -2.25 -6.1660,659,8402,251,958
29-07-202033.7536.7533.5036.50 4.00 12.3125,683,835912,634
24-07-202033.0033.5032.5032.50 -0.75 -2.262,668,50588,082
23-07-202033.0033.7532.7533.25 0.25 0.764,858,959162,049
22-07-202034.0035.2533.0033.00 -1.00 -2.9410,749,964370,522
21-07-202033.7535.0033.7534.00 0.50 1.496,310,525215,939
20-07-202034.0034.0033.0033.50 -0.50 -1.472,113,56070,705
17-07-202034.0034.7533.7534.00 1.75 5.4310,508,155357,769

แสดง ราคาหุ้น HANA ย้อนหลัง บริษัท ฮานา ไมโครอิเล็คโทรนิคส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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