HUMAN 9 ( 0.10 1.12% )
บริษัท ฮิวแมนิก้า จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564
ราคาหุ้น HUMAN ย้อนหลัง
แสดง ราคาหุ้น “ HUMAN “ ย้อนหลัง
บริษัท ฮิวแมนิก้า จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
---|---|---|---|---|---|---|---|---|
13-01-2021 | 8.95 | 9.20 | 8.90 | 9.05 | 0.10 | 1.12 | 2,021,523 | 18,342 |
12-01-2021 | 8.85 | 9.00 | 8.70 | 8.95 | 0.10 | 1.13 | 2,068,200 | 18,330 |
11-01-2021 | 9.15 | 9.15 | 8.60 | 8.85 | -0.30 | -3.28 | 2,291,086 | 20,307 |
08-01-2021 | 9.10 | 9.30 | 9.10 | 9.15 | 0.05 | 0.55 | 339,603 | 3,121 |
07-01-2021 | 9.30 | 9.30 | 9.10 | 9.10 | -0.15 | -1.62 | 770,403 | 7,089 |
06-01-2021 | 9.20 | 9.50 | 9.05 | 9.25 | 0.05 | 0.54 | 1,820,445 | 16,939 |
05-01-2021 | 9.00 | 9.20 | 9.00 | 9.20 | 0.25 | 2.79 | 1,016,504 | 9,265 |
04-01-2021 | 9.00 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00 | 711,300 | 6,348 |
30-12-2020 | 9.15 | 9.15 | 8.90 | 8.95 | -0.15 | -1.65 | 1,758,400 | 15,838 |
29-12-2020 | 8.95 | 9.10 | 8.90 | 9.10 | 0.10 | 1.11 | 1,688,900 | 15,196 |
28-12-2020 | 9.05 | 9.10 | 8.90 | 9.00 | -0.15 | -1.64 | 1,276,964 | 11,503 |
25-12-2020 | 9.20 | 9.20 | 9.10 | 9.15 | 0.00 | 0.00 | 261,224 | 2,387 |
24-12-2020 | 9.05 | 9.20 | 8.90 | 9.15 | 0.10 | 1.10 | 709,401 | 6,427 |
23-12-2020 | 8.95 | 9.15 | 8.95 | 9.05 | 0.05 | 0.56 | 394,401 | 3,575 |
22-12-2020 | 8.90 | 9.10 | 8.90 | 9.00 | 0.10 | 1.12 | 484,300 | 4,362 |
21-12-2020 | 9.00 | 9.30 | 8.85 | 8.90 | -0.65 | -6.81 | 2,832,911 | 25,576 |
18-12-2020 | 9.20 | 9.65 | 9.15 | 9.55 | 0.35 | 3.80 | 1,709,640 | 16,049 |
17-12-2020 | 9.25 | 9.30 | 9.15 | 9.20 | 0.00 | 0.00 | 391,526 | 3,604 |
16-12-2020 | 9.05 | 9.20 | 9.00 | 9.20 | 0.10 | 1.10 | 920,521 | 8,423 |
15-12-2020 | 9.05 | 9.40 | 9.00 | 9.10 | 0.10 | 1.11 | 2,397,001 | 22,039 |
14-12-2020 | 9.00 | 9.05 | 8.85 | 9.00 | -0.10 | -1.10 | 815,634 | 7,294 |
11-12-2020 | 9.15 | 9.25 | 9.00 | 9.10 | 0.00 | 0.00 | 585,733 | 5,337 |
10-12-2020 | 9.15 | 9.25 | 9.00 | 9.10 | 0.00 | 0.00 | 585,733 | 5,337 |
09-12-2020 | 9.15 | 9.25 | 9.00 | 9.10 | 0.00 | 0.00 | 585,733 | 5,337 |
08-12-2020 | 9.00 | 9.40 | 9.00 | 9.10 | 0.10 | 1.11 | 1,978,120 | 18,174 |
04-12-2020 | 9.25 | 9.25 | 9.00 | 9.00 | -0.25 | -2.70 | 1,929,562 | 17,554 |
03-12-2020 | 8.65 | 9.40 | 8.65 | 9.25 | 0.65 | 7.56 | 9,142,560 | 83,388 |
02-12-2020 | 8.65 | 8.70 | 8.50 | 8.60 | -0.05 | -0.58 | 1,344,700 | 11,571 |
01-12-2020 | 8.60 | 8.70 | 8.55 | 8.65 | 0.05 | 0.58 | 1,110,401 | 9,602 |
30-11-2020 | 8.95 | 8.95 | 8.50 | 8.60 | -0.35 | -3.91 | 1,854,564 | 16,141 |
27-11-2020 | 8.90 | 8.95 | 8.70 | 8.95 | 0.05 | 0.56 | 1,014,700 | 9,009 |
26-11-2020 | 8.80 | 9.00 | 8.75 | 8.90 | 0.10 | 1.14 | 2,312,155 | 20,492 |
25-11-2020 | 8.55 | 8.80 | 8.35 | 8.80 | 0.25 | 2.92 | 1,570,201 | 13,454 |
24-11-2020 | 8.70 | 8.75 | 8.55 | 8.55 | -0.15 | -1.72 | 1,122,300 | 9,705 |
23-11-2020 | 8.90 | 8.90 | 8.70 | 8.70 | -0.15 | -1.69 | 1,050,229 | 9,236 |
20-11-2020 | 8.90 | 8.90 | 8.70 | 8.85 | -0.05 | -0.56 | 996,859 | 8,781 |
19-11-2020 | 8.60 | 9.00 | 8.60 | 8.90 | 0.30 | 3.49 | 2,101,900 | 18,649 |
18-11-2020 | 8.30 | 8.75 | 8.30 | 8.60 | 0.30 | 3.61 | 1,111,000 | 9,486 |
17-11-2020 | 8.70 | 8.80 | 8.30 | 8.30 | -0.40 | -4.60 | 921,703 | 7,810 |
16-11-2020 | 9.05 | 9.05 | 8.60 | 8.70 | -0.20 | -2.25 | 787,846 | 6,920 |
13-11-2020 | 8.85 | 9.00 | 8.80 | 8.90 | 0.10 | 1.14 | 1,429,804 | 12,781 |
12-11-2020 | 8.70 | 9.10 | 8.70 | 8.80 | 0.10 | 1.15 | 2,633,100 | 23,373 |
11-11-2020 | 8.70 | 8.75 | 8.55 | 8.70 | 0.05 | 0.58 | 645,810 | 5,601 |
10-11-2020 | 8.40 | 8.80 | 8.35 | 8.65 | 0.30 | 3.59 | 1,248,070 | 10,723 |
09-11-2020 | 8.50 | 8.50 | 8.10 | 8.35 | -0.10 | -1.18 | 551,900 | 4,622 |
06-11-2020 | 8.45 | 8.50 | 8.40 | 8.45 | 0.05 | 0.60 | 888,902 | 7,518 |
05-11-2020 | 8.35 | 8.60 | 8.25 | 8.40 | 0.05 | 0.60 | 3,688,200 | 31,158 |
04-11-2020 | 8.25 | 8.40 | 8.15 | 8.35 | 0.10 | 1.21 | 1,154,512 | 9,544 |
03-11-2020 | 8.25 | 8.25 | 8.05 | 8.25 | 0.05 | 0.61 | 849,800 | 6,941 |
02-11-2020 | 8.05 | 8.20 | 7.95 | 8.20 | 0.15 | 1.86 | 279,600 | 2,269 |
30-10-2020 | 8.10 | 8.20 | 8.00 | 8.05 | -0.10 | -1.23 | 307,300 | 2,487 |
29-10-2020 | 8.15 | 8.15 | 8.00 | 8.15 | -0.05 | -0.61 | 370,300 | 2,998 |
28-10-2020 | 8.10 | 8.20 | 8.10 | 8.20 | 0.00 | 0.00 | 540,700 | 4,404 |
27-10-2020 | 8.20 | 8.30 | 8.05 | 8.20 | 0.00 | 0.00 | 755,500 | 6,201 |
26-10-2020 | 8.25 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 1,729,000 | 14,228 |
22-10-2020 | 8.25 | 8.45 | 8.25 | 8.25 | 0.00 | 0.00 | 1,431,887 | 11,956 |
21-10-2020 | 8.20 | 8.55 | 8.15 | 8.25 | 0.05 | 0.61 | 2,126,710 | 17,695 |
20-10-2020 | 8.00 | 8.30 | 8.00 | 8.20 | 0.15 | 1.86 | 1,075,825 | 8,803 |
19-10-2020 | 8.00 | 8.20 | 7.95 | 8.05 | 0.00 | 0.00 | 1,539,903 | 12,341 |
16-10-2020 | 8.20 | 8.30 | 7.95 | 8.05 | -0.15 | -1.83 | 888,603 | 7,140 |
15-10-2020 | 8.15 | 8.35 | 8.15 | 8.20 | 0.05 | 0.61 | 788,832 | 6,505 |
14-10-2020 | 8.10 | 8.20 | 8.10 | 8.15 | 0.05 | 0.62 | 441,301 | 3,599 |
12-10-2020 | 8.05 | 8.15 | 8.00 | 8.10 | 0.05 | 0.62 | 3,166,800 | 25,661 |
09-10-2020 | 8.20 | 8.20 | 8.00 | 8.05 | -0.20 | -2.42 | 878,912 | 7,147 |
08-10-2020 | 8.25 | 8.30 | 8.00 | 8.25 | 0.00 | 0.00 | 1,632,130 | 13,337 |
07-10-2020 | 8.20 | 8.35 | 8.20 | 8.25 | 0.00 | 0.00 | 739,800 | 6,112 |
06-10-2020 | 8.55 | 8.55 | 8.10 | 8.25 | -0.25 | -2.94 | 3,213,950 | 26,577 |
05-10-2020 | 8.60 | 8.60 | 8.40 | 8.50 | -0.05 | -0.58 | 695,400 | 5,909 |
02-10-2020 | 8.35 | 8.60 | 8.30 | 8.55 | 0.20 | 2.40 | 1,182,210 | 10,030 |
01-10-2020 | 8.30 | 8.40 | 8.15 | 8.35 | 0.15 | 1.83 | 997,000 | 8,284 |
30-09-2020 | 8.50 | 8.55 | 8.15 | 8.20 | -0.25 | -2.96 | 2,256,100 | 18,868 |
29-09-2020 | 8.40 | 8.80 | 8.40 | 8.45 | 0.00 | 0.00 | 1,849,600 | 15,846 |
28-09-2020 | 8.35 | 8.60 | 8.30 | 8.45 | 0.10 | 1.20 | 911,700 | 7,704 |
25-09-2020 | 8.50 | 8.50 | 8.35 | 8.35 | -0.10 | -1.18 | 427,812 | 3,590 |
24-09-2020 | 8.40 | 8.60 | 8.35 | 8.45 | 0.05 | 0.60 | 1,291,905 | 10,930 |
23-09-2020 | 8.60 | 8.60 | 8.35 | 8.40 | -0.10 | -1.18 | 428,100 | 3,602 |
22-09-2020 | 8.30 | 8.55 | 8.30 | 8.50 | 0.15 | 1.80 | 628,700 | 5,307 |
21-09-2020 | 8.70 | 8.85 | 8.30 | 8.35 | -0.30 | -3.47 | 2,164,231 | 18,620 |
18-09-2020 | 8.45 | 8.75 | 8.30 | 8.65 | 0.25 | 2.98 | 1,435,202 | 12,343 |
17-09-2020 | 8.45 | 8.50 | 8.30 | 8.40 | -0.05 | -0.59 | 315,905 | 2,650 |
16-09-2020 | 8.55 | 8.55 | 8.45 | 8.45 | -0.20 | -2.31 | 184,600 | 1,571 |
15-09-2020 | 8.30 | 8.65 | 8.30 | 8.65 | 0.40 | 4.85 | 569,983 | 4,821 |
14-09-2020 | 8.25 | 8.30 | 8.10 | 8.25 | 0.00 | 0.00 | 1,400,502 | 11,516 |
11-09-2020 | 8.40 | 8.50 | 8.25 | 8.25 | -0.15 | -1.79 | 2,487,682 | 20,808 |
10-09-2020 | 8.50 | 8.85 | 8.40 | 8.40 | -0.05 | -0.59 | 2,337,609 | 20,087 |
09-09-2020 | 8.30 | 8.65 | 8.30 | 8.45 | -0.25 | -2.87 | 2,135,933 | 18,208 |
08-09-2020 | 8.80 | 9.10 | 8.70 | 8.70 | -0.10 | -1.14 | 2,781,505 | 24,744 |
03-09-2020 | 8.60 | 9.05 | 8.55 | 8.80 | 0.35 | 4.14 | 6,144,630 | 54,590 |
02-09-2020 | 8.20 | 8.65 | 8.15 | 8.45 | 0.45 | 5.62 | 2,183,708 | 18,397 |
01-09-2020 | 8.10 | 8.10 | 8.00 | 8.00 | -0.05 | -0.62 | 318,500 | 2,553 |
31-08-2020 | 8.20 | 8.20 | 8.05 | 8.05 | -0.10 | -1.23 | 141,200 | 1,143 |
28-08-2020 | 8.20 | 8.20 | 8.10 | 8.15 | 0.05 | 0.62 | 194,701 | 1,587 |
27-08-2020 | 8.10 | 8.25 | 8.10 | 8.10 | 0.00 | 0.00 | 250,800 | 2,050 |
26-08-2020 | 8.00 | 8.15 | 8.00 | 8.10 | 0.05 | 0.62 | 261,801 | 2,112 |
25-08-2020 | 8.05 | 8.15 | 8.05 | 8.05 | -0.10 | -1.23 | 264,101 | 2,133 |
24-08-2020 | 8.00 | 8.15 | 7.95 | 8.15 | 0.15 | 1.88 | 514,000 | 4,124 |
21-08-2020 | 8.00 | 8.05 | 7.65 | 8.00 | 0.00 | 0.00 | 1,576,501 | 12,385 |
20-08-2020 | 8.00 | 8.15 | 7.95 | 8.00 | -0.10 | -1.23 | 1,533,100 | 12,279 |
19-08-2020 | 8.00 | 8.25 | 8.00 | 8.10 | 0.10 | 1.25 | 1,280,000 | 10,360 |
18-08-2020 | 8.00 | 8.10 | 8.00 | 8.00 | -0.05 | -0.62 | 482,900 | 3,886 |
17-08-2020 | 8.10 | 8.20 | 7.80 | 8.05 | -0.05 | -0.62 | 3,297,200 | 26,441 |
14-08-2020 | 8.10 | 8.20 | 8.10 | 8.10 | 0.00 | 0.00 | 1,398,312 | 11,367 |
13-08-2020 | 8.25 | 8.50 | 8.05 | 8.10 | -0.70 | -7.95 | 4,422,949 | 36,381 |
11-08-2020 | 8.75 | 8.95 | 8.75 | 8.80 | 0.10 | 1.15 | 2,033,810 | 17,968 |
10-08-2020 | 8.55 | 8.90 | 8.50 | 8.70 | 0.15 | 1.75 | 2,699,700 | 23,566 |
07-08-2020 | 8.40 | 9.20 | 8.35 | 8.55 | 0.15 | 1.79 | 7,776,739 | 68,971 |
06-08-2020 | 8.65 | 8.75 | 8.35 | 8.40 | -0.25 | -2.89 | 3,111,022 | 26,581 |
05-08-2020 | 8.50 | 9.15 | 8.45 | 8.65 | 0.15 | 1.76 | 9,551,443 | 83,830 |
04-08-2020 | 8.30 | 8.50 | 8.20 | 8.50 | 0.25 | 3.03 | 2,106,600 | 17,626 |
03-08-2020 | 8.35 | 8.35 | 8.20 | 8.25 | 0.05 | 0.61 | 971,000 | 8,022 |
31-07-2020 | 8.15 | 8.35 | 8.15 | 8.20 | 0.00 | 0.00 | 1,977,100 | 16,248 |
30-07-2020 | 8.30 | 8.80 | 8.10 | 8.20 | 0.00 | 0.00 | 6,997,795 | 59,269 |
29-07-2020 | 8.20 | 8.40 | 8.15 | 8.20 | 0.05 | 0.61 | 625,107 | 5,171 |
24-07-2020 | 8.25 | 8.25 | 8.05 | 8.15 | 0.00 | 0.00 | 546,000 | 4,438 |
23-07-2020 | 8.25 | 8.40 | 8.10 | 8.15 | -0.10 | -1.21 | 1,360,600 | 11,184 |
22-07-2020 | 8.35 | 8.60 | 8.25 | 8.25 | -0.05 | -0.60 | 2,310,823 | 19,442 |
21-07-2020 | 8.30 | 8.40 | 8.20 | 8.30 | 0.00 | 0.00 | 917,300 | 7,599 |
20-07-2020 | 8.40 | 8.40 | 8.20 | 8.30 | 0.05 | 0.61 | 686,600 | 5,695 |
17-07-2020 | 8.55 | 8.70 | 8.25 | 8.25 | -0.20 | -2.37 | 2,017,507 | 17,133 |
16-07-2020 | 8.20 | 8.60 | 8.10 | 8.45 | 0.35 | 4.32 | 2,969,495 | 24,992 |
15-07-2020 | 8.15 | 8.20 | 8.10 | 8.10 | 0.00 | 0.00 | 557,000 | 4,541 |
14-07-2020 | 8.05 | 8.20 | 8.00 | 8.10 | 0.05 | 0.62 | 1,354,101 | 10,938 |
13-07-2020 | 8.10 | 8.15 | 8.05 | 8.05 | 0.00 | 0.00 | 741,150 | 5,999 |
10-07-2020 | 8.25 | 8.25 | 8.05 | 8.05 | -0.15 | -1.83 | 927,311 | 7,542 |
09-07-2020 | 8.15 | 8.25 | 8.00 | 8.20 | 0.05 | 0.61 | 2,056,800 | 16,695 |
08-07-2020 | 8.15 | 8.25 | 8.00 | 8.15 | 0.05 | 0.62 | 1,139,310 | 9,260 |
07-07-2020 | 8.30 | 8.35 | 8.10 | 8.10 | -0.10 | -1.22 | 2,010,000 | 16,445 |
03-07-2020 | 8.30 | 8.30 | 8.05 | 8.20 | -0.05 | -0.61 | 3,215,593 | 26,256 |
03-07-2020 | 8.30 | 8.30 | 8.05 | 8.20 | -0.05 | -0.61 | 3,215,593 | 26,256 |
02-07-2020 | 8.40 | 8.60 | 8.25 | 8.25 | -0.15 | -1.79 | 4,007,473 | 33,578 |
02-07-2020 | 8.40 | 8.60 | 8.25 | 8.25 | -0.15 | -1.79 | 4,007,473 | 33,578 |
01-07-2020 | 8.80 | 9.25 | 8.25 | 8.40 | -0.30 | -3.45 | 18,147,870 | 158,849 |
01-07-2020 | 8.80 | 9.25 | 8.25 | 8.40 | -0.30 | -3.45 | 18,147,870 | 158,849 |
30-06-2020 | 8.15 | 8.80 | 8.10 | 8.70 | 0.60 | 7.41 | 19,446,389 | 165,912 |
29-06-2020 | 7.90 | 8.20 | 7.75 | 8.10 | 0.25 | 3.18 | 1,899,002 | 15,270 |
26-06-2020 | 7.80 | 8.10 | 7.75 | 7.85 | 0.10 | 1.29 | 1,193,210 | 9,433 |
25-06-2020 | 7.55 | 7.90 | 7.45 | 7.75 | -0.05 | -0.64 | 2,297,202 | 17,643 |
24-06-2020 | 8.10 | 8.40 | 7.80 | 7.80 | -0.25 | -3.11 | 5,388,250 | 43,795 |
23-06-2020 | 8.00 | 8.05 | 7.95 | 8.05 | 0.05 | 0.62 | 1,223,000 | 9,790 |
22-06-2020 | 8.15 | 8.15 | 7.90 | 8.00 | -0.15 | -1.84 | 2,519,400 | 20,205 |
19-06-2020 | 8.00 | 8.20 | 7.95 | 8.15 | 0.20 | 2.52 | 2,594,050 | 20,996 |
18-06-2020 | 8.00 | 8.00 | 7.90 | 7.95 | -0.05 | -0.62 | 136,600 | 1,088 |
17-06-2020 | 7.85 | 8.00 | 7.80 | 8.00 | 0.15 | 1.91 | 248,510 | 1,956 |
17-06-2020 | 7.85 | 8.00 | 7.80 | 8.00 | 0.15 | 1.91 | 248,510 | 1,956 |
16-06-2020 | 8.00 | 8.00 | 7.85 | 7.85 | -0.05 | -0.63 | 336,109 | 2,655 |
15-06-2020 | 8.00 | 8.20 | 7.85 | 7.90 | 0.00 | 0.00 | 988,110 | 7,932 |
12-06-2020 | 7.60 | 7.95 | 7.60 | 7.90 | 0.00 | 0.00 | 241,385 | 1,879 |
11-06-2020 | 7.85 | 8.00 | 7.85 | 7.90 | -0.05 | -0.63 | 187,521 | 1,485 |
10-06-2020 | 7.90 | 8.05 | 7.85 | 7.95 | -0.05 | -0.62 | 330,445 | 2,629 |
09-06-2020 | 7.95 | 8.10 | 7.80 | 8.00 | 0.00 | 0.00 | 1,302,176 | 10,359 |
08-06-2020 | 8.05 | 8.15 | 7.90 | 8.00 | 0.05 | 0.63 | 2,355,010 | 18,885 |
05-06-2020 | 8.00 | 8.10 | 7.90 | 7.95 | 0.05 | 0.63 | 1,625,810 | 13,012 |
04-06-2020 | 8.25 | 8.30 | 7.60 | 7.90 | -0.30 | -3.66 | 3,984,238 | 31,373 |
03-06-2020 | 8.30 | 8.30 | 8.15 | 8.20 | -0.10 | -1.20 | 1,270,811 | 10,433 |
02-06-2020 | 8.30 | 8.30 | 8.15 | 8.20 | -0.10 | -1.20 | 1,270,811 | 10,433 |
01-06-2020 | 7.80 | 8.45 | 7.80 | 8.30 | 0.30 | 3.75 | 5,209,901 | 42,966 |
29-05-2020 | 8.00 | 8.05 | 7.85 | 8.00 | 0.05 | 0.63 | 2,843,510 | 22,681 |
28-05-2020 | 7.95 | 8.00 | 7.70 | 7.95 | 0.00 | 0.00 | 455,000 | 3,578 |
27-05-2020 | 8.00 | 8.00 | 7.90 | 7.95 | -0.05 | -0.62 | 576,809 | 4,600 |
26-05-2020 | 8.05 | 8.05 | 7.90 | 8.00 | 0.10 | 1.27 | 608,300 | 4,856 |
25-05-2020 | 7.70 | 7.95 | 7.70 | 7.90 | 0.20 | 2.60 | 820,800 | 6,460 |
22-05-2020 | 7.85 | 7.85 | 7.55 | 7.70 | -0.10 | -1.28 | 790,301 | 6,066 |
21-05-2020 | 7.90 | 7.95 | 7.75 | 7.80 | -0.10 | -1.27 | 294,800 | 2,318 |
20-05-2020 | 7.65 | 8.05 | 7.65 | 7.90 | 0.30 | 3.95 | 1,725,400 | 13,584 |
19-05-2020 | 7.40 | 7.60 | 7.35 | 7.60 | 0.35 | 4.83 | 1,638,100 | 12,184 |
18-05-2020 | 7.25 | 7.40 | 7.15 | 7.25 | 0.05 | 0.69 | 792,800 | 5,762 |
15-05-2020 | 7.20 | 7.25 | 7.10 | 7.20 | 0.10 | 1.41 | 1,559,503 | 11,216 |
14-05-2020 | 7.15 | 7.20 | 7.05 | 7.10 | 0.00 | 0.00 | 336,200 | 2,395 |
13-05-2020 | 7.20 | 7.70 | 6.90 | 7.10 | 0.35 | 5.19 | 2,147,901 | 15,487 |
12-05-2020 | 6.75 | 6.90 | 6.70 | 6.75 | 0.00 | 0.00 | 706,201 | 4,806 |
11-05-2020 | 6.60 | 6.90 | 6.60 | 6.75 | 0.10 | 1.50 | 725,349 | 4,932 |
08-05-2020 | 6.70 | 6.70 | 6.65 | 6.65 | 0.00 | 0.00 | 66,401 | 443 |
07-05-2020 | 6.55 | 6.65 | 6.55 | 6.65 | 0.00 | 0.00 | 161,001 | 1,061 |
05-05-2020 | 6.60 | 6.70 | 6.55 | 6.65 | 0.05 | 0.76 | 23,876,200 | 157,607 |
30-04-2020 | 6.65 | 6.75 | 6.55 | 6.60 | 0.00 | 0.00 | 1,396,600 | 9,224 |
29-04-2020 | 6.60 | 6.70 | 6.55 | 6.60 | 0.00 | 0.00 | 148,700 | 983 |
28-04-2020 | 6.70 | 6.75 | 6.60 | 6.60 | -0.10 | -1.49 | 155,361 | 1,030 |
27-04-2020 | 6.70 | 6.70 | 6.60 | 6.70 | 0.00 | 0.00 | 120,201 | 797 |
24-04-2020 | 6.45 | 6.70 | 6.40 | 6.70 | 0.15 | 2.29 | 412,701 | 2,681 |
23-04-2020 | 6.85 | 6.85 | 6.45 | 6.55 | -0.25 | -3.68 | 445,900 | 2,930 |
22-04-2020 | 6.55 | 7.10 | 6.55 | 6.80 | -0.10 | -1.45 | 74,700 | 509 |
แสดง ราคาหุ้น HUMAN ย้อนหลัง บริษัท ฮิวแมนิก้า จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด