HUMAN 9 ( 0.15 1.76% )

บริษัท ฮิวแมนิก้า จำกัด (มหาชน)
Status : อัพเดท 05 สิงหาคม 2563

ราคาหุ้น HUMAN ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-04-20207.057.056.856.90 -0.05 -0.7221,100145
20-04-20206.907.056.906.95 0.05 0.7298,600685
17-04-20206.907.006.856.90 -0.05 -0.72128,900893
16-04-20206.906.956.856.95 0.05 0.7283,701577
15-04-20206.956.956.756.90 0.00 0.00131,501901
14-04-20206.907.006.906.90 0.00 0.00226,4011,565
13-04-20206.906.956.906.90 0.00 0.00402,9002,781
10-04-20206.856.956.856.90 0.00 0.0099,400688
09-04-20207.157.206.906.90 0.00 0.00666,0004,603
08-04-20206.656.956.606.90 0.20 2.9989,100604
07-04-20207.007.156.556.70 -0.30 -4.29239,4001,646
03-04-20207.007.056.907.00 0.15 2.19777,4085,440
02-04-20206.306.906.306.85 0.50 7.87392,9122,602
01-04-20206.156.406.106.35 0.25 4.10729,3044,598
31-03-20205.756.305.756.10 0.35 6.09244,4001,489
30-03-20205.405.755.405.75 0.15 2.68910,7005,081
27-03-20205.505.755.505.60 0.10 1.82498,7002,792
26-03-20205.305.605.255.50 0.25 4.769,271,60051,014
25-03-20205.205.405.105.25 0.05 0.961,167,9006,115
24-03-20205.105.355.005.20 0.15 2.971,225,1076,252
23-03-20205.255.405.055.05 -0.45 -8.18357,7031,861
20-03-20205.255.555.255.50 0.50 10.001,000,6005,454
19-03-20205.405.405.005.00 -0.40 -7.41611,8003,099
18-03-20205.555.555.305.40 0.20 3.85245,8001,320
17-03-20205.505.555.205.20 -0.35 -6.31643,2003,480
16-03-20205.555.955.505.55 -0.55 -9.021,033,5005,816
13-03-20206.006.205.906.10 -0.30 -4.69826,9004,944
12-03-20206.856.856.106.40 -0.50 -7.25803,5035,146
11-03-20207.007.006.856.90 -0.05 -0.72178,9001,231
10-03-20206.656.956.656.95 0.15 2.21270,2001,853
09-03-20206.907.006.606.80 -0.15 -2.16379,5002,599
06-03-20206.907.106.856.95 0.05 0.72492,6013,442
05-03-20206.957.106.906.90 0.00 0.00639,1004,461
04-03-20206.856.956.756.90 0.00 0.00876,6156,039
03-03-20206.957.006.856.90 0.00 0.001,568,80010,779
02-03-20206.956.956.806.90 -0.05 -0.72740,1005,087
28-02-20206.806.956.756.95 0.00 0.00815,9005,625
27-02-20206.757.006.756.95 0.20 2.961,758,50012,217
26-02-20206.756.856.606.75 -0.10 -1.46685,0004,623
25-02-20206.706.956.706.85 0.15 2.24572,4013,937
24-02-20207.057.106.706.70 -0.35 -4.96388,6002,661
21-02-20207.157.157.007.05 0.00 0.00165,9001,168
20-02-20207.207.207.007.05 -0.10 -1.40235,8001,673
19-02-20207.207.257.157.15 -0.10 -1.38136,301981
18-02-20207.157.257.157.25 0.00 0.00111,973801
17-02-20207.207.507.207.25 0.05 0.69234,3101,709
14-02-20207.357.407.157.20 -0.10 -1.37411,7002,990
13-02-20207.557.607.307.30 -0.25 -3.312,399,80018,015
12-02-20207.557.707.557.55 0.00 0.00521,9003,959
11-02-20207.607.657.557.55 -0.05 -0.661,136,8008,639
07-02-20207.707.707.557.60 -0.15 -1.94577,4004,395
06-02-20207.807.807.757.75 -0.05 -0.6415,000117
05-02-20207.807.807.657.80 0.25 3.31119,202926
04-02-20207.657.657.557.55 -0.05 -0.66596,7204,520
03-02-20207.857.857.507.60 -0.25 -3.18763,6005,850
31-01-20207.857.857.807.85 0.00 0.00137,8001,081
30-01-20207.857.857.857.85 0.00 0.0026,200206
29-01-20207.857.907.857.85 0.00 0.0043,400341
28-01-20207.707.957.707.85 0.05 0.64188,1001,474
27-01-20207.958.107.607.80 -0.35 -4.29363,5032,841
24-01-20208.108.157.958.15 0.00 0.00303,3082,445
23-01-20208.008.158.008.15 0.20 2.52754,8056,079
22-01-20207.857.957.857.95 0.10 1.2751,400405
21-01-20208.058.207.857.85 -0.20 -2.48531,3004,280
20-01-20207.858.457.708.05 0.20 2.553,370,45127,049
17-01-20207.807.857.757.85 0.05 0.64378,3002,951
16-01-20207.907.907.807.80 -0.05 -0.64142,1151,116
15-01-20207.807.907.807.85 0.05 0.64233,4001,832
14-01-20207.857.857.757.80 -0.05 -0.64144,7001,125
13-01-20207.857.907.807.85 0.00 0.00108,400850
10-01-20207.857.957.857.85 0.00 0.00217,5001,715
09-01-20207.907.957.807.85 0.05 0.64373,6002,948
08-01-20207.958.007.807.80 -0.25 -3.11511,8004,073
07-01-20207.708.057.708.05 0.35 4.55830,0006,574
06-01-20207.758.007.707.70 -0.05 -0.651,058,5218,297
03-01-20207.807.857.757.75 0.00 0.00172,0001,338
02-01-20207.707.757.707.75 0.05 0.65134,3011,036
30-12-20197.707.807.607.70 0.10 1.32273,5222,086
27-12-20197.707.707.607.60 -0.05 -0.65192,6001,477
26-12-20197.707.707.657.65 -0.10 -1.29183,2011,410
25-12-20197.507.757.457.75 0.10 1.31194,6001,465
24-12-20197.657.707.607.65 -0.05 -0.6528,035215
23-12-20197.607.707.507.70 0.00 0.00593,6004,498
20-12-20197.707.757.657.70 0.00 0.00367,1002,830
19-12-20197.657.707.657.70 0.10 1.32314,7012,408
18-12-20197.707.707.607.60 0.00 0.00805,4106,128
17-12-20197.657.707.607.60 -0.10 -1.30254,2101,947
16-12-20197.857.857.607.70 -0.10 -1.28538,5004,141
13-12-20198.008.007.757.80 -0.05 -0.64710,1425,613
12-12-20198.108.257.807.85 -0.10 -1.261,815,91514,483
11-12-20197.557.957.557.95 0.40 5.304,036,70031,157
10-12-20197.507.557.507.55 0.05 0.6785,175,601655,833
09-12-20197.507.557.507.55 0.05 0.6785,175,601655,833
06-12-20197.407.607.407.50 0.10 1.35373,0012,809
05-12-20197.357.407.357.40 0.05 0.6879,400584
04-12-20197.357.407.357.40 0.05 0.6879,400584
03-12-20197.357.357.357.35 0.00 0.00105,601776
02-12-20197.307.357.307.35 0.00 0.0076,650561
29-11-20197.357.407.357.35 0.00 0.0083,100611
28-11-20197.357.357.307.35 0.05 0.68344,7002,532
27-11-20197.407.457.307.30 -0.05 -0.68197,7001,460
26-11-20197.307.407.257.35 0.00 0.00132,500969
25-11-20197.307.357.307.35 0.05 0.68110,500807
22-11-20197.307.407.307.30 0.00 0.00248,3151,818
21-11-20197.407.407.307.30 -0.30 -3.95231,7021,702
20-11-20197.407.657.407.60 0.25 3.40255,7001,925
19-11-20197.457.457.307.35 -0.05 -0.68206,1001,523

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

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