HANA 31 ( -0.50 -1.60% )

บริษัท ฮานา ไมโครอิเล็คโทรนิคส จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ HANA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201931.2531.7530.2530.75 -0.50 -1.604,022,925124,161
27-11-201931.2532.0031.0031.25 -0.50 -1.574,282,401134,854
26-11-201932.5033.0031.5031.75 -1.00 -3.053,929,544126,767
25-11-201931.7533.0031.7532.75 1.50 4.805,773,290187,359
22-11-201930.0031.7530.0031.25 1.25 4.175,830,850179,946
21-11-201929.5030.0029.0030.00 0.75 2.561,857,26954,990
20-11-201929.5030.0029.2529.25 -0.75 -2.501,181,13934,934
19-11-201929.0030.0028.7530.00 1.25 4.351,975,49458,722
18-11-201928.7529.2528.5028.75 -0.25 -0.861,582,15045,600
15-11-201929.0029.7528.7529.00 -0.25 -0.852,025,88159,153
14-11-201929.2529.5028.2529.25 -0.75 -2.502,864,56182,726
13-11-201929.5030.0029.2530.00 0.50 1.692,068,75461,021
12-11-201929.7530.2528.5029.50 -0.25 -0.842,552,36575,008
11-11-201929.7530.0029.0029.75 -0.25 -0.831,655,32448,958
08-11-201929.2530.2529.0030.00 1.00 3.454,377,158129,745
07-11-201927.7529.0027.5029.00 1.25 4.503,369,83396,216
06-11-201927.5028.0027.0027.75 0.50 1.831,170,39132,241
05-11-201927.0027.5026.7527.25 0.75 2.831,410,04138,237
04-11-201925.0027.0024.9026.50 1.70 6.851,977,44851,607
01-11-201925.0025.7524.8024.80 -0.70 -2.751,345,69633,669
31-10-201924.7025.7524.6025.50 1.00 4.083,046,34576,563
30-10-201924.1024.7024.0024.50 0.50 2.082,492,63260,671
29-10-201925.2525.7523.9024.00 -1.25 -4.953,296,97581,188
28-10-201925.7526.0025.0025.25 -1.25 -4.722,368,06160,204
25-10-201927.7527.7526.5026.50 -1.25 -4.501,681,97245,355
24-10-201928.0028.2527.7527.75 -1.00 -3.481,013,31028,329
23-10-201928.2529.0028.2528.75 0.50 1.771,562,84744,874
22-10-201928.2529.0028.2528.75 0.50 1.771,562,84744,874
21-10-201927.5028.7527.5028.25 0.25 0.891,076,80830,535
18-10-201928.0028.5028.0028.00 -0.25 -0.881,896,54153,237
17-10-201928.0028.2527.7528.25 0.25 0.89540,36715,180
16-10-201928.0028.2527.7528.00 0.00 0.00327,8489,188
15-10-201928.0028.5027.7528.00 0.25 0.90566,09915,882
11-10-201928.0028.5027.7527.75 -0.25 -0.891,648,25046,212
10-10-201927.5029.0027.5028.00 0.25 0.902,593,83272,991
09-10-201927.7528.0027.2527.75 0.00 0.00597,45716,505
08-10-201927.5028.2527.5027.75 0.50 1.831,156,56632,172
07-10-201927.5027.7527.0027.25 -0.25 -0.91459,19012,529
04-10-201927.0027.7526.7527.50 0.50 1.851,558,80042,414
03-10-201927.2527.5026.7527.00 -0.25 -0.921,025,99027,680
02-10-201927.7528.5027.2527.25 -0.75 -2.681,487,16641,107
01-10-201928.0028.2527.7528.00 -0.25 -0.88337,2759,443
30-09-201928.5028.5028.0028.25 -0.25 -0.88676,14919,039
27-09-201928.2528.7528.2528.50 0.00 0.00249,0897,067
26-09-201928.2528.7528.2528.50 0.25 0.88584,75816,671
25-09-201928.5028.5028.0028.25 -0.25 -0.88344,8229,698
24-09-201928.5028.5028.0028.50 0.25 0.88274,8577,779
23-09-201928.0028.5028.0028.25 0.25 0.89855,12224,138
20-09-201927.7528.2527.5028.00 0.50 1.821,388,85138,860
19-09-201928.5028.5027.5027.50 -0.75 -2.651,806,13850,170
18-09-201929.0029.2528.0028.25 -0.75 -2.594,444,570128,198
17-09-201928.7529.2528.5029.00 0.50 1.75964,51727,909
16-09-201928.7529.2528.5028.50 -0.25 -0.87527,20215,178
13-09-201929.0029.5028.7528.75 -0.25 -0.86606,24217,607
12-09-201929.7529.7529.0029.00 -0.25 -0.851,773,95652,266
11-09-201928.5029.2528.5029.25 0.75 2.632,616,59175,819
10-09-201929.0029.0028.0028.50 0.00 0.00837,82223,994
09-09-201928.5029.2528.5028.50 0.00 0.00769,27522,049
06-09-201929.5029.7528.0028.50 -0.50 -1.724,287,227122,986
05-09-201928.2529.5028.2529.00 1.25 4.505,282,772153,064
04-09-201928.5028.5027.7527.75 -0.50 -1.771,050,66829,331
03-09-201928.0029.0027.7528.25 0.25 0.891,063,05630,207
02-09-201928.2528.2527.7528.00 -0.50 -1.75484,52213,580
30-08-201928.2528.5028.0028.50 0.75 2.701,494,29742,410
29-08-201927.2528.2527.2527.75 0.50 1.831,127,13031,283
28-08-201927.0027.5026.7527.25 0.50 1.87997,47827,066
27-08-201927.2527.7526.5026.75 0.00 0.002,083,36056,230
26-08-201927.7528.2526.5026.75 -2.00 -6.963,609,40798,004
23-08-201928.7529.0028.5028.75 0.25 0.88342,2559,846
22-08-201928.7529.2528.5028.50 0.00 0.001,540,76244,441
21-08-201928.2528.7528.0028.50 0.50 1.791,315,04137,404
20-08-201928.0028.7527.7528.00 0.00 0.00759,01721,382
19-08-201928.7529.0027.7528.00 -0.25 -0.881,339,25537,764
16-08-201928.2528.5028.0028.25 0.00 0.001,297,55036,736
15-08-201928.0028.5027.2528.25 -0.75 -2.593,499,30697,954
14-08-201927.2529.0027.2529.00 2.25 8.414,350,263123,822
13-08-201926.2527.2526.2526.75 1.00 3.882,888,47277,485
09-08-201927.0027.0025.7525.75 -1.00 -3.741,080,07728,351
08-08-201926.2527.0026.0026.75 0.75 2.882,231,10359,200
07-08-201925.7526.7525.2526.00 0.25 0.974,061,292105,344
06-08-201925.7526.2525.2525.75 -0.25 -0.961,753,72945,299
05-08-201926.2526.5026.0026.00 -0.50 -1.891,081,47128,274
02-08-201927.2527.2526.0026.50 -1.00 -3.644,618,878122,722
01-08-201927.5028.2527.5027.50 -0.50 -1.791,064,30029,527
31-07-201928.2528.5027.7528.00 -0.50 -1.753,252,76391,194
30-07-201929.5029.7528.2528.50 -1.00 -3.393,462,85899,932
26-07-201930.0030.2529.2529.50 -0.50 -1.673,095,29791,933
25-07-201929.0030.7529.0030.00 1.25 4.357,642,477230,569
24-07-201928.2529.2528.2528.75 0.50 1.778,403,633241,557
23-07-201928.2528.5028.0028.25 0.00 0.001,732,99648,956
22-07-201927.7528.5027.5028.25 0.50 1.802,887,21480,618
19-07-201927.7528.5027.5027.75 0.00 0.003,500,12997,361
18-07-201928.0028.0027.0027.75 -0.50 -1.774,026,356110,660
17-07-201928.5028.5028.0028.25 0.00 0.002,266,40664,059
15-07-201928.5029.0028.0028.25 -0.50 -1.744,644,837131,568
12-07-201928.0029.0027.7528.75 1.00 3.604,888,316138,688
11-07-201927.5028.5027.5027.75 0.25 0.913,390,55594,714
10-07-201927.2527.5027.0027.50 0.25 0.921,153,44531,510
09-07-201927.5027.5027.0027.25 -0.50 -1.809,240,318252,028
08-07-201927.5028.0027.2527.75 0.25 0.912,372,84165,562
05-07-201927.7528.0027.0027.50 0.25 0.922,330,35964,185
04-07-201927.2528.0026.7527.25 0.00 0.006,796,073185,517
03-07-201927.2527.5026.7527.25 -0.25 -0.918,174,711220,885
02-07-201927.5027.7527.2527.50 0.25 0.923,457,16294,855
01-07-201927.2528.0027.0027.25 1.50 5.838,214,482224,762
28-06-201926.0026.0025.5025.75 0.00 0.001,646,87042,442
27-06-201925.7526.0025.5025.75 0.25 0.982,963,10276,301
26-06-201925.5025.7525.0025.50 0.00 0.003,583,55490,932
25-06-201925.5025.7525.2525.50 0.00 0.001,993,21150,871
24-06-201925.7526.2525.5025.50 -0.25 -0.971,177,85530,305
21-06-201926.2526.5025.7525.75 -0.50 -1.903,217,48483,693
20-06-201926.7527.0026.0026.25 0.00 0.007,554,213199,133
19-06-201926.0026.5025.7526.25 1.25 5.004,936,207128,972
18-06-201925.5025.5025.0025.00 -0.25 -0.991,322,70233,151
17-06-201926.0026.2525.2525.25 -0.75 -2.882,793,73171,736
14-06-201926.0026.2525.5026.00 0.00 0.001,763,84945,621
13-06-201925.7526.5025.2526.00 0.25 0.971,836,42147,591
12-06-201925.7526.0025.5025.75 -0.25 -0.961,138,68529,392
11-06-201926.5026.5025.5026.00 -0.25 -0.952,221,24557,848
10-06-201925.2526.2525.2526.25 1.35 5.425,102,740132,202
07-06-201925.0025.2524.6024.90 -0.10 -0.403,492,50886,964
06-06-201925.2525.5024.7025.00 0.00 0.005,350,688134,676
05-06-201924.8025.2524.7025.00 0.40 1.633,456,07186,579
04-06-201924.9024.9024.4024.60 -0.20 -0.815,091,005125,319
31-05-201925.2525.2524.6024.80 -0.70 -2.754,994,908123,982
30-05-201924.7025.7524.7025.50 0.80 3.246,609,718167,410
29-05-201924.6025.2524.5024.70 0.20 0.823,875,60396,481
28-05-201924.2024.9024.1024.50 0.30 1.245,292,047129,710
27-05-201924.5024.9024.1024.20 -0.10 -0.414,340,007106,288
24-05-201924.1024.6023.6024.30 0.20 0.834,206,037101,644
23-05-201925.0025.0024.1024.10 -1.15 -4.553,897,19095,658
22-05-201925.0025.7524.4025.25 0.35 1.416,568,230164,881
21-05-201924.6025.0023.4024.90 0.00 0.007,929,163192,538
17-05-201927.2527.2524.9024.90 -2.60 -9.4511,883,736301,063
16-05-201927.0027.7526.7527.50 0.75 2.803,484,93794,691
15-05-201930.2530.2526.5026.75 -4.00 -13.0113,783,489380,265
14-05-201930.2531.0030.0030.75 0.00 0.00850,18725,928
13-05-201930.2531.2530.2530.75 0.50 1.651,937,42759,408
10-05-201931.2531.2530.2530.25 -0.75 -2.424,430,408135,182
09-05-201931.0031.7531.0031.00 0.00 0.001,469,30045,795
08-05-201931.2531.2530.7531.00 -0.25 -0.802,534,30278,780
07-05-201932.2532.5031.0031.25 -1.25 -3.854,936,550155,706
06-05-201932.7533.0032.5032.50 -0.50 -1.52708,04323,214
03-05-201932.7533.0032.5032.50 -0.50 -1.52708,04323,214
02-05-201932.5033.0032.2533.00 0.50 1.54704,60623,059
30-04-201932.2532.5032.2532.50 0.25 0.78155,2345,028
29-04-201933.0033.2532.0032.25 -0.75 -2.271,838,70059,530
26-04-201933.0033.5032.7533.00 0.00 0.001,305,26843,341
25-04-201933.5033.7532.7533.00 -0.25 -0.751,206,61340,130
24-04-201933.2533.5033.0033.25 0.25 0.76535,75317,792
23-04-201932.7533.5032.7533.00 0.25 0.761,941,56264,523
22-04-201932.5033.2532.2532.75 0.25 0.771,526,94650,315
19-04-201933.2533.2532.2532.50 -0.75 -2.263,383,290111,054
18-04-201933.5033.7533.0033.25 0.00 0.001,210,22940,390
17-04-201934.0034.5033.0033.25 -0.75 -2.214,439,649149,360
12-04-201933.2534.0033.0034.00 0.75 2.263,929,836132,064
11-04-201933.5033.7532.7533.25 -0.25 -0.753,906,412130,289
10-04-201933.7534.0033.2533.50 -0.50 -1.473,345,108112,450
09-04-201933.0034.0032.7534.00 0.50 1.493,353,647112,677
05-04-201933.0034.0032.7533.50 0.75 2.295,751,806192,632
04-04-201932.7532.7532.2532.75 0.50 1.551,307,60542,629
03-04-201932.7532.7532.2532.25 -0.25 -0.77990,87932,235
02-04-201932.2533.0032.2532.50 0.50 1.562,303,33375,086
01-04-201931.2532.7531.2532.00 1.00 3.232,982,73895,846
29-03-201931.5032.0031.0031.00 0.00 0.003,888,387121,452
28-03-201931.2531.5031.0031.00 0.00 0.001,827,00957,089
27-03-201931.2531.5031.0031.00 0.00 0.001,818,05456,862
26-03-201931.2531.7531.0031.00 0.00 0.002,056,69764,338
25-03-201930.7531.5030.5031.00 0.25 0.813,043,06794,650
22-03-201931.0031.5030.5030.75 -0.25 -0.814,015,544124,499
21-03-201930.7531.0030.5031.00 0.50 1.641,832,12756,541
20-03-201933.0033.2529.5030.50 -2.75 -8.2721,883,759674,954
19-03-201934.0034.2533.2533.25 -1.00 -2.921,934,65765,172
18-03-201934.5034.5034.0034.25 0.00 0.00559,80419,193
15-03-201934.2534.5034.0034.25 0.00 0.00785,53026,906
14-03-201934.0034.5033.5034.25 -0.75 -2.142,088,42870,998
13-03-201934.7535.5034.5035.00 0.25 0.722,711,67595,307
12-03-201935.5035.5034.7534.75 -0.50 -1.42945,28933,101
11-03-201935.5035.7535.0035.25 -0.25 -0.701,782,29363,209
08-03-201935.2535.7535.0035.50 0.00 0.002,058,15172,883
07-03-201935.5035.7535.2535.50 -0.25 -0.701,178,00041,816

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

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