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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-20218.959.208.909.05 0.10 1.122,021,52318,342
12-01-20218.859.008.708.95 0.10 1.132,068,20018,330
11-01-20219.159.158.608.85 -0.30 -3.282,291,08620,307
08-01-20219.109.309.109.15 0.05 0.55339,6033,121
07-01-20219.309.309.109.10 -0.15 -1.62770,4037,089
06-01-20219.209.509.059.25 0.05 0.541,820,44516,939
05-01-20219.009.209.009.20 0.25 2.791,016,5049,265
04-01-20219.009.008.858.95 0.00 0.00711,3006,348
30-12-20209.159.158.908.95 -0.15 -1.651,758,40015,838
29-12-20208.959.108.909.10 0.10 1.111,688,90015,196
28-12-20209.059.108.909.00 -0.15 -1.641,276,96411,503
25-12-20209.209.209.109.15 0.00 0.00261,2242,387
24-12-20209.059.208.909.15 0.10 1.10709,4016,427
23-12-20208.959.158.959.05 0.05 0.56394,4013,575
22-12-20208.909.108.909.00 0.10 1.12484,3004,362
21-12-20209.009.308.858.90 -0.65 -6.812,832,91125,576
18-12-20209.209.659.159.55 0.35 3.801,709,64016,049
17-12-20209.259.309.159.20 0.00 0.00391,5263,604
16-12-20209.059.209.009.20 0.10 1.10920,5218,423
15-12-20209.059.409.009.10 0.10 1.112,397,00122,039
14-12-20209.009.058.859.00 -0.10 -1.10815,6347,294
11-12-20209.159.259.009.10 0.00 0.00585,7335,337
10-12-20209.159.259.009.10 0.00 0.00585,7335,337
09-12-20209.159.259.009.10 0.00 0.00585,7335,337
08-12-20209.009.409.009.10 0.10 1.111,978,12018,174
04-12-20209.259.259.009.00 -0.25 -2.701,929,56217,554
03-12-20208.659.408.659.25 0.65 7.569,142,56083,388
02-12-20208.658.708.508.60 -0.05 -0.581,344,70011,571
01-12-20208.608.708.558.65 0.05 0.581,110,4019,602
30-11-20208.958.958.508.60 -0.35 -3.911,854,56416,141
27-11-20208.908.958.708.95 0.05 0.561,014,7009,009
26-11-20208.809.008.758.90 0.10 1.142,312,15520,492
25-11-20208.558.808.358.80 0.25 2.921,570,20113,454
24-11-20208.708.758.558.55 -0.15 -1.721,122,3009,705
23-11-20208.908.908.708.70 -0.15 -1.691,050,2299,236
20-11-20208.908.908.708.85 -0.05 -0.56996,8598,781
19-11-20208.609.008.608.90 0.30 3.492,101,90018,649
18-11-20208.308.758.308.60 0.30 3.611,111,0009,486
17-11-20208.708.808.308.30 -0.40 -4.60921,7037,810
16-11-20209.059.058.608.70 -0.20 -2.25787,8466,920
13-11-20208.859.008.808.90 0.10 1.141,429,80412,781
12-11-20208.709.108.708.80 0.10 1.152,633,10023,373
11-11-20208.708.758.558.70 0.05 0.58645,8105,601
10-11-20208.408.808.358.65 0.30 3.591,248,07010,723
09-11-20208.508.508.108.35 -0.10 -1.18551,9004,622
06-11-20208.458.508.408.45 0.05 0.60888,9027,518
05-11-20208.358.608.258.40 0.05 0.603,688,20031,158
04-11-20208.258.408.158.35 0.10 1.211,154,5129,544
03-11-20208.258.258.058.25 0.05 0.61849,8006,941
02-11-20208.058.207.958.20 0.15 1.86279,6002,269
30-10-20208.108.208.008.05 -0.10 -1.23307,3002,487
29-10-20208.158.158.008.15 -0.05 -0.61370,3002,998
28-10-20208.108.208.108.20 0.00 0.00540,7004,404
27-10-20208.208.308.058.20 0.00 0.00755,5006,201
26-10-20208.258.308.208.20 -0.05 -0.611,729,00014,228
22-10-20208.258.458.258.25 0.00 0.001,431,88711,956
21-10-20208.208.558.158.25 0.05 0.612,126,71017,695
20-10-20208.008.308.008.20 0.15 1.861,075,8258,803
19-10-20208.008.207.958.05 0.00 0.001,539,90312,341
16-10-20208.208.307.958.05 -0.15 -1.83888,6037,140
15-10-20208.158.358.158.20 0.05 0.61788,8326,505
14-10-20208.108.208.108.15 0.05 0.62441,3013,599
12-10-20208.058.158.008.10 0.05 0.623,166,80025,661
09-10-20208.208.208.008.05 -0.20 -2.42878,9127,147
08-10-20208.258.308.008.25 0.00 0.001,632,13013,337
07-10-20208.208.358.208.25 0.00 0.00739,8006,112
06-10-20208.558.558.108.25 -0.25 -2.943,213,95026,577
05-10-20208.608.608.408.50 -0.05 -0.58695,4005,909
02-10-20208.358.608.308.55 0.20 2.401,182,21010,030
01-10-20208.308.408.158.35 0.15 1.83997,0008,284
30-09-20208.508.558.158.20 -0.25 -2.962,256,10018,868
29-09-20208.408.808.408.45 0.00 0.001,849,60015,846
28-09-20208.358.608.308.45 0.10 1.20911,7007,704
25-09-20208.508.508.358.35 -0.10 -1.18427,8123,590
24-09-20208.408.608.358.45 0.05 0.601,291,90510,930
23-09-20208.608.608.358.40 -0.10 -1.18428,1003,602
22-09-20208.308.558.308.50 0.15 1.80628,7005,307
21-09-20208.708.858.308.35 -0.30 -3.472,164,23118,620
18-09-20208.458.758.308.65 0.25 2.981,435,20212,343
17-09-20208.458.508.308.40 -0.05 -0.59315,9052,650
16-09-20208.558.558.458.45 -0.20 -2.31184,6001,571
15-09-20208.308.658.308.65 0.40 4.85569,9834,821
14-09-20208.258.308.108.25 0.00 0.001,400,50211,516
11-09-20208.408.508.258.25 -0.15 -1.792,487,68220,808
10-09-20208.508.858.408.40 -0.05 -0.592,337,60920,087
09-09-20208.308.658.308.45 -0.25 -2.872,135,93318,208
08-09-20208.809.108.708.70 -0.10 -1.142,781,50524,744
03-09-20208.609.058.558.80 0.35 4.146,144,63054,590
02-09-20208.208.658.158.45 0.45 5.622,183,70818,397
01-09-20208.108.108.008.00 -0.05 -0.62318,5002,553
31-08-20208.208.208.058.05 -0.10 -1.23141,2001,143
28-08-20208.208.208.108.15 0.05 0.62194,7011,587
27-08-20208.108.258.108.10 0.00 0.00250,8002,050
26-08-20208.008.158.008.10 0.05 0.62261,8012,112
25-08-20208.058.158.058.05 -0.10 -1.23264,1012,133
24-08-20208.008.157.958.15 0.15 1.88514,0004,124
21-08-20208.008.057.658.00 0.00 0.001,576,50112,385
20-08-20208.008.157.958.00 -0.10 -1.231,533,10012,279
19-08-20208.008.258.008.10 0.10 1.251,280,00010,360
18-08-20208.008.108.008.00 -0.05 -0.62482,9003,886
17-08-20208.108.207.808.05 -0.05 -0.623,297,20026,441
14-08-20208.108.208.108.10 0.00 0.001,398,31211,367
13-08-20208.258.508.058.10 -0.70 -7.954,422,94936,381
11-08-20208.758.958.758.80 0.10 1.152,033,81017,968
10-08-20208.558.908.508.70 0.15 1.752,699,70023,566
07-08-20208.409.208.358.55 0.15 1.797,776,73968,971
06-08-20208.658.758.358.40 -0.25 -2.893,111,02226,581
05-08-20208.509.158.458.65 0.15 1.769,551,44383,830
04-08-20208.308.508.208.50 0.25 3.032,106,60017,626
03-08-20208.358.358.208.25 0.05 0.61971,0008,022
31-07-20208.158.358.158.20 0.00 0.001,977,10016,248
30-07-20208.308.808.108.20 0.00 0.006,997,79559,269
29-07-20208.208.408.158.20 0.05 0.61625,1075,171
24-07-20208.258.258.058.15 0.00 0.00546,0004,438
23-07-20208.258.408.108.15 -0.10 -1.211,360,60011,184
22-07-20208.358.608.258.25 -0.05 -0.602,310,82319,442
21-07-20208.308.408.208.30 0.00 0.00917,3007,599
20-07-20208.408.408.208.30 0.05 0.61686,6005,695
17-07-20208.558.708.258.25 -0.20 -2.372,017,50717,133
16-07-20208.208.608.108.45 0.35 4.322,969,49524,992
15-07-20208.158.208.108.10 0.00 0.00557,0004,541
14-07-20208.058.208.008.10 0.05 0.621,354,10110,938
13-07-20208.108.158.058.05 0.00 0.00741,1505,999
10-07-20208.258.258.058.05 -0.15 -1.83927,3117,542
09-07-20208.158.258.008.20 0.05 0.612,056,80016,695
08-07-20208.158.258.008.15 0.05 0.621,139,3109,260
07-07-20208.308.358.108.10 -0.10 -1.222,010,00016,445
03-07-20208.308.308.058.20 -0.05 -0.613,215,59326,256
03-07-20208.308.308.058.20 -0.05 -0.613,215,59326,256
02-07-20208.408.608.258.25 -0.15 -1.794,007,47333,578
02-07-20208.408.608.258.25 -0.15 -1.794,007,47333,578
01-07-20208.809.258.258.40 -0.30 -3.4518,147,870158,849
01-07-20208.809.258.258.40 -0.30 -3.4518,147,870158,849
30-06-20208.158.808.108.70 0.60 7.4119,446,389165,912
29-06-20207.908.207.758.10 0.25 3.181,899,00215,270
26-06-20207.808.107.757.85 0.10 1.291,193,2109,433
25-06-20207.557.907.457.75 -0.05 -0.642,297,20217,643
24-06-20208.108.407.807.80 -0.25 -3.115,388,25043,795
23-06-20208.008.057.958.05 0.05 0.621,223,0009,790
22-06-20208.158.157.908.00 -0.15 -1.842,519,40020,205
19-06-20208.008.207.958.15 0.20 2.522,594,05020,996
18-06-20208.008.007.907.95 -0.05 -0.62136,6001,088
17-06-20207.858.007.808.00 0.15 1.91248,5101,956
17-06-20207.858.007.808.00 0.15 1.91248,5101,956
16-06-20208.008.007.857.85 -0.05 -0.63336,1092,655
15-06-20208.008.207.857.90 0.00 0.00988,1107,932
12-06-20207.607.957.607.90 0.00 0.00241,3851,879
11-06-20207.858.007.857.90 -0.05 -0.63187,5211,485
10-06-20207.908.057.857.95 -0.05 -0.62330,4452,629
09-06-20207.958.107.808.00 0.00 0.001,302,17610,359
08-06-20208.058.157.908.00 0.05 0.632,355,01018,885
05-06-20208.008.107.907.95 0.05 0.631,625,81013,012
04-06-20208.258.307.607.90 -0.30 -3.663,984,23831,373
03-06-20208.308.308.158.20 -0.10 -1.201,270,81110,433
02-06-20208.308.308.158.20 -0.10 -1.201,270,81110,433
01-06-20207.808.457.808.30 0.30 3.755,209,90142,966
29-05-20208.008.057.858.00 0.05 0.632,843,51022,681
28-05-20207.958.007.707.95 0.00 0.00455,0003,578
27-05-20208.008.007.907.95 -0.05 -0.62576,8094,600
26-05-20208.058.057.908.00 0.10 1.27608,3004,856
25-05-20207.707.957.707.90 0.20 2.60820,8006,460
22-05-20207.857.857.557.70 -0.10 -1.28790,3016,066
21-05-20207.907.957.757.80 -0.10 -1.27294,8002,318
20-05-20207.658.057.657.90 0.30 3.951,725,40013,584
19-05-20207.407.607.357.60 0.35 4.831,638,10012,184
18-05-20207.257.407.157.25 0.05 0.69792,8005,762
15-05-20207.207.257.107.20 0.10 1.411,559,50311,216
14-05-20207.157.207.057.10 0.00 0.00336,2002,395
13-05-20207.207.706.907.10 0.35 5.192,147,90115,487
12-05-20206.756.906.706.75 0.00 0.00706,2014,806
11-05-20206.606.906.606.75 0.10 1.50725,3494,932
08-05-20206.706.706.656.65 0.00 0.0066,401443
07-05-20206.556.656.556.65 0.00 0.00161,0011,061
05-05-20206.606.706.556.65 0.05 0.7623,876,200157,607
30-04-20206.656.756.556.60 0.00 0.001,396,6009,224
29-04-20206.606.706.556.60 0.00 0.00148,700983
28-04-20206.706.756.606.60 -0.10 -1.49155,3611,030
27-04-20206.706.706.606.70 0.00 0.00120,201797
24-04-20206.456.706.406.70 0.15 2.29412,7012,681
23-04-20206.856.856.456.55 -0.25 -3.68445,9002,930
22-04-20206.557.106.556.80 -0.10 -1.4574,700509

แสดง ราคาหุ้น HUMAN ย้อนหลัง บริษัท ฮิวแมนิก้า จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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