HANA 38 ( 0.75 2.01% )

บริษัท ฮานา ไมโครอิเล็คโทรนิคส จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น HANA ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
16-07-202033.5034.0032.2532.25 -1.25 -3.733,745,925122,951
15-07-202032.7533.5032.0033.50 1.25 3.887,866,819259,698
14-07-202033.0034.0031.5032.25 -0.75 -2.278,673,133281,565
13-07-202033.0035.2532.0033.00 0.25 0.7619,305,125649,464
10-07-202030.5033.5030.0032.75 2.50 8.2617,741,545567,804
09-07-202029.7530.5029.5030.25 0.50 1.684,770,721142,888
08-07-202030.0030.5029.5029.75 0.00 0.005,179,334154,658
07-07-202029.7530.2529.7529.75 0.25 0.853,927,633117,585
03-07-202029.7530.0028.7529.50 0.00 0.007,050,674207,384
03-07-202029.7530.0028.7529.50 0.00 0.007,050,674207,384
02-07-202028.7529.7528.0029.50 1.00 3.515,432,453157,682
02-07-202028.7529.7528.0029.50 1.00 3.515,432,453157,682
01-07-202027.7528.5027.5028.50 0.75 2.704,718,920132,423
01-07-202027.7528.5027.5028.50 0.75 2.704,718,920132,423
30-06-202027.2527.7527.0027.75 0.75 2.787,332,106199,971
29-06-202026.5027.0025.7527.00 0.25 0.932,636,40269,572
26-06-202027.2527.5026.5026.75 -0.50 -1.833,623,58897,926
25-06-202027.2527.7526.7527.25 -0.25 -0.912,433,64566,157
24-06-202028.0028.2527.2527.50 0.00 0.005,908,273164,250
23-06-202027.0027.7526.7527.50 1.00 3.773,883,260106,138
22-06-202027.0027.5026.5026.50 -0.75 -2.752,722,50072,943
19-06-202028.0028.2527.0027.25 -0.75 -2.684,710,032129,071
18-06-202028.0028.2527.7528.00 0.00 0.004,730,973132,283
17-06-202028.5029.2528.0028.00 -0.75 -2.614,821,665137,217
17-06-202028.5029.2528.0028.00 -0.75 -2.614,821,665137,217
16-06-202029.0030.0028.7528.75 0.00 0.002,493,82173,256
15-06-202029.5029.5028.0028.75 -0.75 -2.543,350,85095,718
12-06-202027.5029.7527.5029.50 1.00 3.512,637,53175,779
11-06-202029.5030.0028.0028.50 -1.75 -5.795,347,631154,944
10-06-202030.5031.2529.7530.25 0.00 0.003,764,690114,749
09-06-202030.5031.2530.0030.25 -0.25 -0.822,850,82887,570
08-06-202031.0031.7530.2530.50 -0.25 -0.813,748,826115,684
08-06-202031.0031.7530.2530.50 -0.25 -0.813,748,826115,684
05-06-202030.5031.2529.7530.75 0.75 2.503,026,20192,553
04-06-202030.7531.0030.0030.00 0.00 0.003,264,79299,696
03-06-202031.2531.5030.0030.00 -1.00 -3.232,543,37177,336
02-06-202031.2531.5030.0030.00 -1.00 -3.232,543,37177,336
01-06-202030.5031.0030.2531.00 1.00 3.333,157,91397,013
29-05-202029.0031.2528.5030.00 1.00 3.455,779,189174,007
28-05-202030.0030.2529.0029.00 -0.75 -2.522,250,91267,015
27-05-202030.5030.7529.5029.75 -0.25 -0.835,752,432173,862
26-05-202029.5030.7529.0030.00 1.00 3.456,751,802202,796
25-05-202029.0029.7528.5029.00 0.50 1.752,227,88665,129
22-05-202028.7529.2528.2528.50 -1.00 -3.392,640,52275,936
21-05-202030.5030.5029.2529.50 -0.50 -1.672,410,39872,070
20-05-202029.0030.5028.2530.00 1.25 4.354,028,861119,284
19-05-202029.2529.5028.2528.75 0.50 1.774,347,593125,997
18-05-202028.7529.0028.2528.25 0.25 0.891,353,22938,498
15-05-202028.5028.7528.0028.00 0.00 0.002,555,15072,415
14-05-202029.5031.0027.0028.00 -1.75 -5.889,639,869274,678
13-05-202031.0032.2529.5029.75 -1.00 -3.254,662,507143,897
12-05-202029.7531.5029.0030.75 1.25 4.243,430,953105,293
11-05-202030.0030.5029.5029.50 0.00 0.002,116,71263,305
08-05-202028.7530.5028.5029.50 1.25 4.425,172,911153,011
07-05-202027.7528.5027.2528.25 0.25 0.892,683,55374,648
05-05-202028.2528.2526.5028.00 -1.00 -3.455,389,342148,961
30-04-202028.2530.0027.5029.00 1.25 4.508,491,499243,196
29-04-202027.2528.2526.7527.75 1.00 3.745,113,121140,842
28-04-202025.5027.2525.2526.75 1.25 4.903,571,38294,326
27-04-202026.5026.5025.2525.50 -0.25 -0.971,737,31444,554
24-04-202027.0027.2525.2525.75 -1.00 -3.742,039,40252,981
23-04-202027.5027.7526.5026.75 -0.50 -1.832,319,53062,751
22-04-202027.0027.5026.2527.25 0.50 1.874,182,725112,908
21-04-202027.7527.7526.5026.75 -1.25 -4.465,017,691135,746
20-04-202028.2529.0027.2528.00 0.50 1.822,417,98568,377
17-04-202026.7528.2526.0027.50 2.25 8.913,171,40384,550
16-04-202026.2526.7525.0025.25 -1.50 -5.611,649,42742,277
15-04-202028.0028.0026.5026.75 -1.25 -4.46914,86824,856
14-04-202027.5028.7527.0028.00 1.50 5.664,151,422116,085
13-04-202026.0027.2525.5026.50 0.50 1.922,016,97553,582
10-04-202025.7526.5025.5026.00 1.00 4.00869,33922,601
09-04-202025.2527.7524.7025.00 0.20 0.813,057,30379,853
08-04-202024.8025.2524.2024.80 -0.20 -0.801,645,07640,720
07-04-202023.0025.2522.9025.00 2.60 11.613,693,69589,394
03-04-202022.6022.7021.7022.40 0.00 0.001,332,44529,616
02-04-202022.6022.9022.1022.40 -0.10 -0.443,353,05775,531
01-04-202022.7024.6022.5022.50 -0.50 -2.173,651,22484,738
31-03-202021.9023.3021.8023.00 2.20 10.587,331,510166,179
30-03-202020.9021.4020.4020.80 -0.70 -3.262,118,00144,192
27-03-202021.1021.8021.0021.50 0.80 3.863,855,74482,601
26-03-202020.5021.1020.1020.70 0.00 0.002,398,96449,908
25-03-202019.8021.0019.0020.70 1.40 7.253,358,78267,403
24-03-202020.4020.5018.1019.30 -0.60 -3.024,691,49389,755
23-03-202020.4020.9019.6019.90 -2.50 -11.163,069,37261,795
20-03-202020.7023.0020.4022.40 2.40 12.007,316,418159,900
19-03-202020.1020.3019.6020.00 -0.90 -4.314,071,80981,372
18-03-202021.8022.0020.6020.90 -0.70 -3.244,877,817103,588
17-03-202023.8024.0021.6021.60 -2.60 -10.744,304,89497,928
16-03-202025.0032.7524.1024.20 -1.05 -4.161,389,76934,580
13-03-202023.0028.0023.0025.25 0.00 0.005,408,358141,560
12-03-202027.7527.7524.6025.25 -3.75 -12.933,930,020100,910
11-03-202029.2530.0028.7529.00 0.00 0.002,305,31667,639
10-03-202029.2530.2528.7529.00 0.25 0.872,546,14474,753
09-03-202029.7530.5028.7528.75 -2.75 -8.732,300,43867,643
06-03-202031.7532.2531.2531.50 -0.75 -2.333,025,12095,986
05-03-202032.0032.7531.7532.25 0.50 1.573,824,794123,481
04-03-202031.5032.0031.0031.75 0.00 0.003,326,087104,356
03-03-202032.2532.2530.7531.75 -0.25 -0.784,072,551128,937
02-03-202033.2533.5030.2532.00 -1.50 -4.488,263,145261,300
28-02-202034.7535.0032.0033.50 -2.75 -7.595,434,632184,477
27-02-202034.7536.2533.0036.25 1.50 4.323,686,060127,689
26-02-202035.5036.5034.0034.75 -1.50 -4.144,140,596145,781
25-02-202033.7536.2533.7536.25 2.75 8.216,154,617216,481
24-02-202033.7534.2533.2533.50 -0.50 -1.472,245,08275,478
21-02-202033.7534.0033.2534.00 0.00 0.002,593,99087,428
20-02-202033.7534.5033.5034.00 0.25 0.742,469,18383,919
19-02-202033.0034.0033.0033.75 1.00 3.052,853,44896,002
18-02-202033.2533.7532.5032.75 -0.75 -2.241,651,00154,875
17-02-202032.5034.0032.5033.50 1.00 3.082,751,20692,066
14-02-202034.7535.0032.5032.50 -2.50 -7.145,866,633195,549
13-02-202036.5036.7534.7535.00 -1.25 -3.456,535,417231,386
12-02-202035.7536.7535.7536.25 0.75 2.113,412,158124,175
11-02-202037.0037.0035.5035.50 -1.50 -4.052,213,97179,893
07-02-202036.5037.7536.5037.00 0.25 0.685,990,806222,643
06-02-202036.2537.7536.0036.75 0.75 2.085,606,098207,207
05-02-202035.2536.0035.0036.00 0.75 2.132,593,47092,112
04-02-202035.2535.5034.7535.25 0.50 1.442,425,15985,235
03-02-202034.7535.0034.5034.75 -0.50 -1.421,844,73164,089
31-01-202035.2535.7534.2535.25 0.00 0.004,041,841141,794
30-01-202035.0035.2534.0035.25 0.25 0.711,809,05662,829
29-01-202035.0035.2533.2535.00 0.00 0.006,191,546212,369
28-01-202036.2536.5033.2535.00 -1.25 -3.4510,798,999377,220
27-01-202036.2536.5035.2536.25 0.00 0.004,407,750157,994
24-01-202036.2536.5035.7536.25 0.25 0.692,787,748100,661
23-01-202035.5036.5035.5036.00 0.50 1.412,644,31195,562
22-01-202035.5035.7535.2535.50 0.00 0.002,142,21875,839
21-01-202035.7536.2535.2535.50 -0.25 -0.703,509,521125,165
20-01-202037.5037.5035.5035.75 -1.50 -4.033,102,942112,798
17-01-202036.2537.2536.0037.25 1.25 3.473,710,552137,183
16-01-202035.5036.2535.0036.00 1.00 2.862,596,65393,177
15-01-202035.5035.7534.7535.00 -0.75 -2.102,768,44997,016
14-01-202035.5036.0035.5035.75 0.25 0.702,763,60798,722
13-01-202035.7536.0035.2535.50 0.00 0.002,437,01186,581
10-01-202035.0035.7534.7535.50 0.50 1.433,311,136116,974
09-01-202034.2535.2534.2535.00 1.00 2.944,937,413172,339
08-01-202033.5034.0032.7534.00 0.50 1.494,473,851149,393
07-01-202033.0033.7533.0033.50 0.50 1.522,931,78298,004
06-01-202033.0033.7532.7533.00 0.00 0.005,173,475172,208
03-01-202033.5033.5033.0033.00 -0.25 -0.752,233,16374,260
02-01-202034.5034.5032.2533.25 -1.25 -3.626,707,058221,584
30-12-201935.0035.2534.5034.50 -0.50 -1.431,339,93346,751
27-12-201935.0035.5034.5035.00 0.25 0.723,574,384125,103
26-12-201933.7535.0033.7534.75 0.75 2.212,959,220102,162
25-12-201933.5034.2533.5034.00 0.25 0.74953,22132,353
24-12-201934.2534.2533.7533.75 -0.50 -1.461,093,03437,060
23-12-201934.0034.5034.0034.25 0.00 0.001,592,13454,584
20-12-201934.0034.7533.7534.25 0.25 0.744,896,726167,473
19-12-201933.5034.5033.5034.00 0.75 2.268,646,807294,762
18-12-201933.7534.0033.0033.25 -0.50 -1.483,616,114121,673
17-12-201933.5033.7532.7533.75 0.25 0.755,158,943171,199
16-12-201933.5033.7532.7533.50 0.00 0.005,429,098180,610
13-12-201934.0034.0033.5033.50 0.75 2.2913,195,253445,753
12-12-201932.7533.5032.2532.75 0.00 0.009,018,706296,434
11-12-201931.7532.7531.5032.75 1.00 3.155,512,815177,858
10-12-201931.7532.0030.7531.75 0.25 0.794,571,451143,577
09-12-201931.7532.0030.7531.75 0.25 0.794,571,451143,577
06-12-201930.7532.2530.7531.50 1.00 3.285,880,329186,079
05-12-201930.2531.0029.5030.50 -0.25 -0.812,342,66370,848
04-12-201930.2531.0029.5030.50 -0.25 -0.812,342,66370,848
03-12-201930.5031.2530.5030.75 0.00 0.00905,57527,993
02-12-201931.2531.5030.2530.75 -0.50 -1.601,748,51054,017
29-11-201930.7531.5030.2531.25 0.50 1.632,176,25767,372
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

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

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