HPF 5 ( -0.04 -0.84% )

กองทุนรวมอสังหาริมทรัพย์และสิทธิการเช่าเหมราชอินดัสเตรียล
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น HPF ย้อนหลัง

แสดง ราคาหุ้น “ HPF “ ย้อนหลัง
กองทุนรวมอสังหาริมทรัพย์และสิทธิการเช่าเหมราชอินดัสเตรียล
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20214.724.724.704.70 -0.04 -0.8433,200156
03-03-20214.724.744.704.74 -0.02 -0.42242,7001,141
02-03-20214.764.764.764.76 -0.02 -0.422001
01-03-20214.784.784.784.78 0.08 1.702001
25-02-20214.724.724.704.70 0.02 0.4393,000438
24-02-20214.684.764.664.68 0.00 0.00156,899736
23-02-20214.684.684.684.68 -0.06 -1.27112,828528
22-02-20214.784.784.704.74 0.02 0.422,70213
19-02-20214.724.744.724.72 -0.08 -1.6728,089132
18-02-20214.764.804.724.80 0.04 0.845,30025
17-02-20214.824.824.744.76 0.00 0.0025,700122
16-02-20214.764.764.764.76 0.00 0.0030,034143
15-02-20214.784.804.744.76 -0.04 -0.83526,1102,506
11-02-20214.804.804.784.80 0.00 0.0043,601208
10-02-20214.824.824.804.80 -0.02 -0.4197,000466
09-02-20214.864.864.804.82 0.00 0.0060,100289
08-02-20214.824.824.824.82 0.00 0.001,1055
05-02-20214.804.844.804.82 -0.04 -0.8291,201440
04-02-20214.824.864.824.86 0.04 0.8378,900380
03-02-20214.824.824.824.82 0.00 0.0030,000145
02-02-20214.824.844.824.82 0.00 0.0050,000241
01-02-20214.824.864.824.82 -0.02 -0.4156,301272
29-01-20214.864.864.844.84 -0.04 -0.8232,359157
28-01-20214.864.884.844.88 0.00 0.002,40012
27-01-20214.864.884.864.88 0.00 0.0031,700154
26-01-20214.864.884.864.88 0.02 0.414,90124
25-01-20214.884.884.864.86 -0.02 -0.417003
22-01-20210.000.000.000.00 0.00 0.00400
21-01-20214.884.884.884.88 0.00 0.002,20011
20-01-20214.864.884.824.88 0.00 0.0015,10073
19-01-20214.904.904.884.88 0.00 0.003001
18-01-20210.000.000.000.00 0.00 0.0000
15-01-20210.000.000.000.00 0.00 0.0000
14-01-20214.884.884.884.88 0.00 0.001111
13-01-20214.884.884.884.88 -0.02 -0.4121,900107
12-01-20214.864.904.864.90 0.00 0.001,1005
11-01-20214.884.904.864.90 0.02 0.412,80014
08-01-20214.884.884.884.88 -0.02 -0.41308,6001,506
07-01-20214.904.904.904.90 0.00 0.002101
06-01-20214.884.904.884.90 0.00 0.00137,800672
05-01-20214.884.904.884.90 0.02 0.4159,700291
04-01-20214.884.884.884.88 0.02 0.412001
30-12-20204.884.884.864.86 -0.02 -0.413001
29-12-20204.884.884.864.88 -0.02 -0.4120,700101
28-12-20200.000.000.000.00 0.00 0.0000
25-12-20204.904.904.904.90 0.00 0.006,50032
24-12-20204.844.904.844.90 0.02 0.415,40026
23-12-20204.884.884.844.88 0.00 0.002,40312
22-12-20204.844.884.844.88 0.02 0.4138,700187
21-12-20204.844.864.844.86 -0.04 -0.8241,700202
18-12-20204.904.904.884.90 0.00 0.0019,50095
17-12-20200.000.000.000.00 0.00 0.0000
16-12-20204.884.904.884.90 0.02 0.417003
15-12-20204.884.884.864.88 0.00 0.0027,100132
14-12-20204.864.884.844.88 0.02 0.4111,22054
11-12-20204.844.904.844.86 0.00 0.0012,20059
10-12-20204.844.904.844.86 0.00 0.0012,20059
09-12-20204.844.904.844.86 0.00 0.0012,20059
08-12-20204.824.864.824.86 0.02 0.4144,600215
04-12-20204.824.844.804.84 0.04 0.8332,700157
03-12-20204.804.844.804.80 0.00 0.0022,300108
02-12-20204.804.824.764.80 -0.14 -2.8364,000307
01-12-20204.924.944.884.94 0.02 0.4168,000334
30-11-20204.924.924.904.92 -0.02 -0.4016,90083
27-11-20204.964.984.924.94 -0.02 -0.4035,529175
26-11-20204.924.964.924.96 0.04 0.81102,111505
25-11-20204.924.924.924.92 -0.02 -0.405,50027
24-11-20204.864.964.844.94 0.08 1.6533,200161
23-11-20204.864.864.824.86 0.06 1.25181,801878
20-11-20204.824.824.784.80 -0.02 -0.4171,600344
19-11-20204.804.824.804.82 0.02 0.42155,500746
18-11-20204.744.804.744.80 0.02 0.429,70046
17-11-20204.784.984.784.78 0.02 0.422,30011
16-11-20204.744.764.744.76 0.02 0.4242,400201
13-11-20204.704.744.704.74 0.00 0.0029,900141
12-11-20204.704.744.704.74 0.02 0.4222,900108
11-11-20204.764.764.704.72 0.00 0.00177,600836
10-11-20204.704.724.704.72 0.02 0.43108,500510
09-11-20204.704.704.684.70 0.00 0.00160,210752
06-11-20204.684.704.684.70 0.00 0.005,80027
05-11-20204.684.704.684.70 0.02 0.4351,400241
04-11-20200.000.000.000.00 0.00 0.0000
03-11-20204.684.684.684.68 0.00 0.0020,70097
02-11-20204.684.684.684.68 -0.02 -0.4339,101183
30-10-20204.704.704.684.70 0.00 0.0031,900149
28-10-20200.000.000.000.00 0.00 0.0000
27-10-20204.684.704.684.70 0.00 0.005,10024
26-10-20204.684.704.684.70 0.02 0.4326,600124
22-10-20204.684.684.664.68 0.00 0.003,60017
21-10-20204.664.684.664.68 0.00 0.003,00014
20-10-20204.684.684.684.68 0.00 0.004,00019
19-10-20204.684.684.664.68 -0.02 -0.436,20029
16-10-20204.684.704.664.70 0.00 0.009,80046
15-10-20204.704.704.684.70 0.00 0.0010,60050
14-10-20204.704.704.684.70 0.00 0.0010,70050
12-10-20204.684.704.624.70 0.02 0.4316,10075
09-10-20204.684.704.664.68 0.00 0.0032,401152
08-10-20204.684.684.684.68 -0.02 -0.4387,100408
07-10-20204.684.704.684.70 0.00 0.00100,100468
06-10-20204.704.704.704.70 0.00 0.005002
05-10-20204.684.704.684.70 0.02 0.4311,00152
02-10-20204.684.704.684.68 -0.02 -0.4322,300104
01-10-20204.704.704.704.70 0.00 0.001000
30-09-20204.684.704.684.70 0.02 0.437,00033
29-09-20204.684.704.684.68 0.02 0.4325,400119
28-09-20204.684.684.664.66 -0.02 -0.4362,400292
25-09-20204.684.684.684.68 -0.02 -0.4320,00094
24-09-20200.000.000.000.00 0.00 0.0000
23-09-20204.684.704.664.70 0.04 0.8693,100436
22-09-20204.684.704.664.66 -0.02 -0.4338,700181
21-09-20204.684.684.684.68 0.00 0.0020,00094
18-09-20204.704.704.684.68 0.00 0.0047,200221
17-09-20204.704.704.684.68 -0.02 -0.4314,00066
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20204.684.704.684.70 0.02 0.433,30015
14-09-20204.684.704.684.68 0.00 0.0011,40053
11-09-20204.704.724.684.68 -0.02 -0.4330,600144
10-09-20204.704.704.704.70 -0.04 -0.844002
09-09-20204.684.744.684.74 0.00 0.003,00014
08-09-20204.764.764.744.74 0.00 0.0062,500296
03-09-20204.744.764.724.74 0.00 0.0026,400125
02-09-20204.744.744.744.74 0.00 0.0043,300205
01-09-20204.744.744.724.74 0.02 0.4267,600320
31-08-20204.744.764.724.72 -0.02 -0.4250,800241
28-08-20204.744.744.744.74 0.04 0.851000
27-08-20204.704.704.704.70 0.04 0.863,40016
26-08-20204.644.684.644.66 -0.02 -0.4311,20052
25-08-20204.644.704.644.68 -0.02 -0.4322,600106
24-08-20204.624.704.624.70 0.08 1.7310,20047
21-08-20204.664.664.624.62 -0.04 -0.8669,100321
20-08-20204.704.704.664.66 -0.06 -1.2752,400244
19-08-20204.724.724.724.72 0.00 0.0023,000109
18-08-20204.724.724.704.72 0.00 0.0010,80051
17-08-20204.784.784.724.72 0.00 0.0015,10072
14-08-20204.804.804.724.72 -0.02 -0.4215,10072
13-08-20204.684.744.684.74 0.08 1.7248,200227
11-08-20204.664.684.664.66 0.00 0.0038,100178
10-08-20204.664.664.664.66 -0.02 -0.432,0009
07-08-20204.684.684.684.68 0.02 0.431000
06-08-20200.000.000.000.00 0.00 0.0000
05-08-20204.664.664.664.66 0.00 0.002,70013
04-08-20204.644.664.644.66 0.00 0.0010,00047
03-08-20204.664.664.664.66 0.00 0.0069,500324
31-07-20204.624.664.624.66 0.02 0.4312,50058
30-07-20204.644.644.644.64 0.00 0.0015,00070
29-07-20204.624.644.624.64 -0.04 -0.853,50016
24-07-20204.644.684.644.68 0.02 0.4350,508234
23-07-20204.664.664.664.66 -0.04 -0.8544,496207
22-07-20200.000.000.000.00 0.00 0.003962
21-07-20204.664.704.664.70 0.00 0.008,30039
20-07-20204.704.704.704.70 0.04 0.862001
17-07-20204.664.664.664.66 -0.04 -0.851,8008
16-07-20204.684.704.684.70 0.02 0.4310,50049
15-07-20204.684.724.684.68 -0.02 -0.4329,194137
14-07-20204.684.704.644.70 0.00 0.0012,00056
13-07-20204.704.704.704.70 0.00 0.003,00014
10-07-20204.664.704.664.70 0.04 0.863,30015
09-07-20204.664.664.644.66 0.02 0.4338,110178
08-07-20204.644.664.604.64 -0.02 -0.4377,200357
07-07-20204.644.664.644.66 0.00 0.0040,900191
03-07-20204.644.664.644.66 0.02 0.436,10028
03-07-20204.644.664.644.66 0.02 0.436,10028
02-07-20204.644.664.644.64 -0.02 -0.4327,600128
02-07-20204.644.664.644.64 -0.02 -0.4327,600128
01-07-20204.664.664.664.66 0.00 0.0023,500110
01-07-20204.664.664.664.66 0.00 0.0023,500110
30-06-20204.644.664.624.66 0.00 0.003,20015
29-06-20204.644.664.644.66 0.00 0.008,00037
26-06-20204.664.664.644.66 -0.02 -0.4339,400183
25-06-20204.644.684.644.68 0.00 0.0039,100182
24-06-20204.664.684.664.68 0.00 0.0027,000126
23-06-20204.664.684.664.68 0.02 0.437,10033
22-06-20204.664.664.664.66 0.00 0.007,20034
19-06-20204.664.664.664.66 -0.02 -0.4311,60054
18-06-20204.684.684.684.68 0.00 0.002,10010
17-06-20204.644.684.644.68 0.00 0.003,50216
17-06-20204.644.684.644.68 0.00 0.003,50216
16-06-20204.644.684.644.68 0.04 0.863,20015
15-06-20204.684.704.624.64 -0.06 -1.2832,200150
12-06-20204.724.724.684.70 -0.02 -0.4226,400124
11-06-20204.724.764.704.72 0.00 0.0034,022161

แสดง ราคาหุ้น HPF ย้อนหลัง กองทุนรวมอสังหาริมทรัพย์และสิทธิการเช่าเหมราชอินดัสเตรียล สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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