IMPACT 17 ( -0.30 -1.72% )
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
Status : อัพเดท 25 กุมภาพันธ์ 2564
ราคาหุ้น IMPACT ย้อนหลัง
แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 25-02-2021 | 17.10 | 17.30 | 17.00 | 17.10 | -0.30 | -1.72 | 404,978 | 6,936 |
| 24-02-2021 | 17.40 | 17.40 | 17.30 | 17.40 | 0.00 | 0.00 | 80,799 | 1,403 |
| 23-02-2021 | 17.50 | 17.60 | 17.40 | 17.40 | 0.00 | 0.00 | 451,828 | 7,887 |
| 22-02-2021 | 17.50 | 17.60 | 17.40 | 17.40 | -0.10 | -0.57 | 336,605 | 5,893 |
| 19-02-2021 | 17.50 | 17.70 | 17.40 | 17.50 | 0.00 | 0.00 | 794,661 | 13,924 |
| 18-02-2021 | 17.60 | 17.70 | 17.50 | 17.50 | -0.20 | -1.13 | 391,422 | 6,882 |
| 17-02-2021 | 17.70 | 17.70 | 17.60 | 17.70 | 0.10 | 0.57 | 237,631 | 4,198 |
| 16-02-2021 | 17.70 | 17.80 | 17.60 | 17.60 | 0.00 | 0.00 | 128,386 | 2,270 |
| 15-02-2021 | 17.80 | 17.80 | 17.60 | 17.60 | -0.20 | -1.12 | 427,868 | 7,549 |
| 11-02-2021 | 17.70 | 17.80 | 17.70 | 17.80 | 0.10 | 0.56 | 268,070 | 4,766 |
| 10-02-2021 | 18.00 | 18.00 | 17.60 | 17.70 | 0.10 | 0.57 | 548,100 | 9,734 |
| 09-02-2021 | 17.80 | 17.80 | 17.60 | 17.60 | -0.20 | -1.12 | 399,599 | 7,090 |
| 08-02-2021 | 17.70 | 17.80 | 17.50 | 17.80 | 0.10 | 0.56 | 218,832 | 3,865 |
| 05-02-2021 | 17.70 | 17.80 | 17.50 | 17.70 | 0.10 | 0.57 | 240,528 | 4,229 |
| 04-02-2021 | 17.80 | 17.80 | 17.50 | 17.60 | -0.10 | -0.56 | 396,440 | 6,950 |
| 03-02-2021 | 17.80 | 17.90 | 17.60 | 17.70 | -0.20 | -1.12 | 647,645 | 11,451 |
| 02-02-2021 | 18.00 | 18.10 | 17.70 | 17.90 | -0.10 | -0.56 | 358,000 | 6,392 |
| 01-02-2021 | 17.90 | 18.10 | 17.80 | 18.00 | 0.10 | 0.56 | 96,800 | 1,737 |
| 29-01-2021 | 18.20 | 18.20 | 17.90 | 17.90 | -0.10 | -0.56 | 425,600 | 7,630 |
| 28-01-2021 | 18.50 | 18.50 | 18.00 | 18.00 | -0.40 | -2.17 | 469,801 | 8,517 |
| 27-01-2021 | 18.30 | 18.70 | 18.30 | 18.40 | 0.10 | 0.55 | 847,800 | 15,668 |
| 26-01-2021 | 17.90 | 18.30 | 17.90 | 18.30 | 0.50 | 2.81 | 958,751 | 17,387 |
| 25-01-2021 | 17.70 | 18.00 | 17.70 | 17.80 | 0.20 | 1.14 | 1,351,000 | 24,056 |
| 22-01-2021 | 17.80 | 17.80 | 17.50 | 17.60 | -0.10 | -0.56 | 692,500 | 12,201 |
| 21-01-2021 | 17.70 | 18.00 | 17.70 | 17.70 | -0.10 | -0.56 | 333,997 | 5,957 |
| 20-01-2021 | 17.80 | 18.00 | 17.70 | 17.80 | 0.00 | 0.00 | 127,310 | 2,269 |
| 19-01-2021 | 18.20 | 18.30 | 17.70 | 17.80 | -0.30 | -1.66 | 1,393,258 | 24,931 |
| 18-01-2021 | 18.20 | 18.40 | 18.00 | 18.10 | -0.10 | -0.55 | 1,283,250 | 23,306 |
| 15-01-2021 | 18.30 | 18.40 | 18.20 | 18.20 | -0.10 | -0.55 | 1,302,400 | 23,831 |
| 14-01-2021 | 18.40 | 18.50 | 18.20 | 18.30 | 0.00 | 0.00 | 730,056 | 13,351 |
| 13-01-2021 | 18.30 | 18.50 | 18.30 | 18.30 | 0.00 | 0.00 | 898,741 | 16,497 |
| 12-01-2021 | 18.40 | 18.70 | 18.30 | 18.30 | -0.10 | -0.54 | 875,915 | 16,070 |
| 11-01-2021 | 18.70 | 18.70 | 18.40 | 18.40 | -0.10 | -0.54 | 204,323 | 3,781 |
| 08-01-2021 | 18.60 | 18.60 | 18.50 | 18.50 | 0.00 | 0.00 | 863,348 | 15,985 |
| 07-01-2021 | 18.30 | 18.80 | 18.30 | 18.50 | -0.10 | -0.54 | 491,500 | 9,093 |
| 06-01-2021 | 19.00 | 19.00 | 18.50 | 18.60 | -0.10 | -0.53 | 647,700 | 12,076 |
| 05-01-2021 | 19.00 | 19.00 | 18.50 | 18.70 | -0.20 | -1.06 | 700,030 | 13,042 |
| 04-01-2021 | 19.00 | 19.10 | 18.70 | 18.90 | -0.70 | -3.57 | 630,611 | 11,891 |
| 30-12-2020 | 19.50 | 19.60 | 18.80 | 19.60 | 0.10 | 0.51 | 1,180,576 | 22,588 |
| 29-12-2020 | 18.80 | 19.50 | 18.70 | 19.50 | 0.70 | 3.72 | 527,835 | 10,190 |
| 28-12-2020 | 18.60 | 18.80 | 18.60 | 18.80 | 0.00 | 0.00 | 732,102 | 13,689 |
| 25-12-2020 | 18.60 | 18.90 | 18.60 | 18.80 | 0.10 | 0.53 | 236,101 | 4,426 |
| 24-12-2020 | 18.70 | 18.80 | 18.50 | 18.70 | 0.00 | 0.00 | 722,834 | 13,443 |
| 23-12-2020 | 18.50 | 19.00 | 18.50 | 18.70 | -0.10 | -0.53 | 323,315 | 6,064 |
| 22-12-2020 | 18.30 | 18.90 | 18.30 | 18.80 | -0.30 | -1.57 | 308,022 | 5,768 |
| 21-12-2020 | 19.60 | 19.60 | 18.90 | 19.10 | -1.20 | -5.91 | 1,088,001 | 21,031 |
| 18-12-2020 | 20.00 | 20.30 | 19.60 | 20.30 | 0.30 | 1.50 | 470,903 | 9,395 |
| 17-12-2020 | 19.70 | 20.10 | 19.60 | 20.00 | 0.20 | 1.01 | 327,616 | 6,543 |
| 16-12-2020 | 20.10 | 20.10 | 19.50 | 19.80 | -0.30 | -1.49 | 305,534 | 6,026 |
| 15-12-2020 | 20.30 | 20.30 | 19.20 | 20.10 | -0.20 | -0.99 | 425,658 | 8,462 |
| 14-12-2020 | 20.30 | 20.30 | 20.00 | 20.30 | 0.20 | 1.00 | 1,008,886 | 20,294 |
| 11-12-2020 | 19.90 | 20.20 | 19.90 | 20.10 | 0.20 | 1.01 | 103,079 | 2,068 |
| 10-12-2020 | 19.90 | 20.20 | 19.90 | 20.10 | 0.20 | 1.01 | 103,079 | 2,068 |
| 09-12-2020 | 19.90 | 20.20 | 19.90 | 20.10 | 0.20 | 1.01 | 103,079 | 2,068 |
| 08-12-2020 | 19.80 | 20.10 | 19.80 | 19.90 | 0.00 | 0.00 | 237,043 | 4,737 |
| 04-12-2020 | 20.60 | 20.60 | 19.80 | 19.90 | -0.40 | -1.97 | 251,950 | 5,074 |
| 03-12-2020 | 20.50 | 20.60 | 20.30 | 20.30 | -0.20 | -0.98 | 613,669 | 12,536 |
| 02-12-2020 | 20.30 | 20.60 | 20.20 | 20.50 | -0.20 | -0.97 | 419,705 | 8,566 |
| 01-12-2020 | 20.50 | 20.80 | 20.10 | 20.70 | 0.10 | 0.49 | 1,249,588 | 25,585 |
| 30-11-2020 | 20.30 | 20.60 | 20.30 | 20.60 | 0.30 | 1.48 | 608,969 | 12,456 |
| 27-11-2020 | 20.40 | 20.50 | 20.20 | 20.30 | -0.10 | -0.49 | 223,601 | 4,543 |
| 26-11-2020 | 20.20 | 20.40 | 20.00 | 20.40 | 0.20 | 0.99 | 295,539 | 5,984 |
| 25-11-2020 | 19.60 | 20.20 | 19.60 | 20.20 | 0.40 | 2.02 | 285,661 | 5,701 |
| 24-11-2020 | 19.90 | 20.00 | 19.80 | 19.80 | -0.10 | -0.50 | 413,020 | 8,226 |
| 23-11-2020 | 20.00 | 20.40 | 19.90 | 19.90 | 0.00 | 0.00 | 567,804 | 11,422 |
| 20-11-2020 | 20.00 | 20.00 | 19.80 | 19.90 | 0.00 | 0.00 | 600,043 | 11,938 |
| 19-11-2020 | 19.10 | 19.90 | 19.10 | 19.90 | 0.70 | 3.65 | 459,978 | 9,065 |
| 18-11-2020 | 19.20 | 19.40 | 19.10 | 19.20 | -0.20 | -1.03 | 481,047 | 9,242 |
| 17-11-2020 | 19.20 | 19.50 | 19.20 | 19.40 | 0.10 | 0.52 | 309,797 | 6,002 |
| 16-11-2020 | 19.20 | 19.40 | 19.20 | 19.30 | 0.00 | 0.00 | 228,784 | 4,419 |
| 13-11-2020 | 19.00 | 19.30 | 19.00 | 19.30 | 0.20 | 1.05 | 1,051,166 | 19,979 |
| 12-11-2020 | 19.00 | 19.30 | 19.00 | 19.10 | -0.20 | -1.04 | 154,712 | 2,961 |
| 11-11-2020 | 19.70 | 19.70 | 19.10 | 19.30 | -0.40 | -2.03 | 1,003,329 | 19,596 |
| 10-11-2020 | 18.70 | 19.80 | 18.70 | 19.70 | 1.20 | 6.49 | 1,198,708 | 23,085 |
| 09-11-2020 | 18.10 | 18.50 | 18.00 | 18.50 | 0.30 | 1.65 | 436,003 | 7,958 |
| 06-11-2020 | 18.40 | 18.40 | 18.10 | 18.20 | -0.10 | -0.55 | 352,132 | 6,411 |
| 05-11-2020 | 18.40 | 18.40 | 18.00 | 18.30 | 0.10 | 0.55 | 94,572 | 1,716 |
| 04-11-2020 | 18.00 | 18.20 | 17.90 | 18.20 | 0.10 | 0.55 | 1,217,863 | 21,940 |
| 03-11-2020 | 18.10 | 18.20 | 17.90 | 18.10 | 0.10 | 0.56 | 1,711,895 | 30,891 |
| 02-11-2020 | 17.50 | 18.10 | 17.50 | 18.00 | 0.50 | 2.86 | 1,419,384 | 25,211 |
| 30-10-2020 | 17.40 | 17.80 | 17.30 | 17.50 | 0.10 | 0.57 | 323,400 | 5,672 |
| 28-10-2020 | 17.70 | 18.00 | 17.60 | 17.90 | 0.20 | 1.13 | 727,429 | 12,927 |
| 27-10-2020 | 17.60 | 17.70 | 17.50 | 17.70 | 0.20 | 1.14 | 969,663 | 17,113 |
| 26-10-2020 | 17.50 | 17.80 | 17.40 | 17.50 | 0.10 | 0.57 | 85,732 | 1,513 |
| 22-10-2020 | 16.80 | 17.70 | 16.80 | 17.40 | 0.50 | 2.96 | 631,500 | 10,869 |
| 21-10-2020 | 16.70 | 17.30 | 16.70 | 16.90 | 0.10 | 0.60 | 1,123,917 | 19,276 |
| 20-10-2020 | 17.20 | 17.30 | 16.60 | 16.80 | -0.50 | -2.89 | 1,465,378 | 24,743 |
| 19-10-2020 | 17.50 | 17.50 | 17.20 | 17.30 | -0.40 | -2.26 | 205,622 | 3,573 |
| 16-10-2020 | 17.70 | 18.00 | 17.60 | 17.70 | 0.00 | 0.00 | 584,854 | 10,360 |
| 15-10-2020 | 18.00 | 18.00 | 17.70 | 17.70 | -0.30 | -1.67 | 83,403 | 1,485 |
| 14-10-2020 | 18.00 | 18.00 | 17.70 | 18.00 | 0.10 | 0.56 | 136,416 | 2,424 |
| 12-10-2020 | 17.70 | 18.10 | 17.70 | 17.90 | -0.10 | -0.56 | 160,205 | 2,873 |
| 09-10-2020 | 18.20 | 18.20 | 18.10 | 18.20 | -0.10 | -0.55 | 6,275 | 114 |
| 08-10-2020 | 18.20 | 18.30 | 18.00 | 18.30 | 0.40 | 2.23 | 57,801 | 1,052 |
| 07-10-2020 | 17.70 | 17.90 | 17.70 | 17.90 | 0.00 | 0.00 | 656,522 | 11,704 |
| 06-10-2020 | 18.10 | 18.20 | 17.90 | 17.90 | -0.40 | -2.19 | 71,936 | 1,294 |
| 05-10-2020 | 17.70 | 18.30 | 17.70 | 18.30 | 0.60 | 3.39 | 268,257 | 4,867 |
| 02-10-2020 | 17.70 | 18.00 | 17.70 | 17.70 | 0.00 | 0.00 | 627,795 | 11,169 |
| 01-10-2020 | 17.90 | 17.90 | 17.70 | 17.70 | -0.10 | -0.56 | 161,552 | 2,875 |
| 30-09-2020 | 18.00 | 18.00 | 17.80 | 17.80 | -0.20 | -1.11 | 135,401 | 2,415 |
| 29-09-2020 | 18.30 | 18.30 | 18.00 | 18.00 | -0.10 | -0.55 | 96,357 | 1,742 |
| 28-09-2020 | 18.40 | 18.60 | 18.00 | 18.10 | -0.30 | -1.63 | 327,077 | 5,971 |
| 25-09-2020 | 18.60 | 18.60 | 18.00 | 18.40 | -0.20 | -1.08 | 684,881 | 12,524 |
| 24-09-2020 | 18.80 | 18.90 | 18.40 | 18.60 | -0.30 | -1.59 | 325,313 | 6,076 |
| 23-09-2020 | 19.20 | 19.20 | 18.90 | 18.90 | -0.30 | -1.56 | 233,519 | 4,439 |
| 22-09-2020 | 19.30 | 19.30 | 19.10 | 19.20 | -0.10 | -0.52 | 481,400 | 9,254 |
| 21-09-2020 | 19.30 | 19.50 | 19.10 | 19.30 | 0.00 | 0.00 | 982,194 | 18,988 |
| 18-09-2020 | 19.30 | 19.30 | 19.00 | 19.30 | 0.00 | 0.00 | 9,316,210 | 179,717 |
| 17-09-2020 | 18.70 | 19.30 | 18.60 | 19.30 | 0.60 | 3.21 | 2,876,102 | 55,188 |
| 16-09-2020 | 18.70 | 19.00 | 18.50 | 18.70 | 0.00 | 0.00 | 1,040,401 | 19,458 |
| 15-09-2020 | 18.30 | 18.70 | 18.30 | 18.70 | 0.20 | 1.08 | 841,334 | 15,626 |
| 14-09-2020 | 17.70 | 18.50 | 17.50 | 18.50 | 0.80 | 4.52 | 1,523,806 | 27,766 |
| 11-09-2020 | 18.30 | 18.30 | 17.70 | 17.70 | -0.50 | -2.75 | 837,018 | 15,157 |
| 10-09-2020 | 18.20 | 18.40 | 18.00 | 18.20 | 0.10 | 0.55 | 344,330 | 6,276 |
| 09-09-2020 | 17.70 | 18.20 | 17.70 | 18.10 | 0.00 | 0.00 | 497,404 | 8,982 |
| 08-09-2020 | 17.80 | 18.30 | 17.70 | 18.10 | -0.10 | -0.55 | 363,822 | 6,572 |
| 03-09-2020 | 18.60 | 18.60 | 17.60 | 18.20 | -0.20 | -1.09 | 554,017 | 9,928 |
| 02-09-2020 | 18.20 | 18.80 | 18.20 | 18.40 | 0.20 | 1.10 | 536,914 | 9,975 |
| 01-09-2020 | 18.40 | 18.50 | 17.80 | 18.20 | -0.20 | -1.09 | 1,461,884 | 26,677 |
| 31-08-2020 | 17.40 | 18.60 | 17.30 | 18.40 | 1.00 | 5.75 | 2,472,220 | 44,936 |
| 28-08-2020 | 17.20 | 17.50 | 17.00 | 17.40 | 0.30 | 1.75 | 1,336,535 | 23,026 |
| 27-08-2020 | 17.20 | 17.30 | 17.00 | 17.10 | -0.10 | -0.58 | 368,960 | 6,347 |
| 26-08-2020 | 16.90 | 17.20 | 16.70 | 17.20 | 0.30 | 1.78 | 645,811 | 10,951 |
| 25-08-2020 | 17.10 | 17.30 | 16.70 | 16.90 | -0.20 | -1.17 | 710,063 | 12,051 |
| 24-08-2020 | 16.50 | 17.20 | 16.40 | 17.10 | 0.70 | 4.27 | 967,794 | 16,314 |
| 21-08-2020 | 16.50 | 16.50 | 16.20 | 16.40 | 0.10 | 0.61 | 1,160,002 | 19,069 |
| 20-08-2020 | 16.40 | 16.70 | 16.30 | 16.30 | -0.20 | -1.21 | 572,106 | 9,465 |
| 19-08-2020 | 16.60 | 16.60 | 16.40 | 16.50 | 0.10 | 0.61 | 673,902 | 11,109 |
| 18-08-2020 | 16.40 | 16.70 | 16.40 | 16.40 | -0.10 | -0.61 | 115,575 | 1,913 |
| 17-08-2020 | 16.80 | 16.80 | 16.50 | 16.50 | -0.30 | -1.79 | 198,854 | 3,304 |
| 14-08-2020 | 16.70 | 16.90 | 16.50 | 16.80 | 0.30 | 1.82 | 304,471 | 5,088 |
| 13-08-2020 | 16.80 | 16.80 | 16.50 | 16.50 | -0.30 | -1.79 | 703,005 | 11,683 |
| 11-08-2020 | 16.00 | 16.80 | 16.00 | 16.80 | 0.80 | 5.00 | 738,706 | 12,234 |
| 10-08-2020 | 15.70 | 16.00 | 15.60 | 16.00 | 0.30 | 1.91 | 190,800 | 3,003 |
| 07-08-2020 | 16.00 | 16.00 | 15.50 | 15.70 | -0.30 | -1.88 | 530,136 | 8,315 |
| 06-08-2020 | 16.30 | 16.30 | 16.00 | 16.00 | -0.30 | -1.84 | 813,500 | 13,066 |
| 05-08-2020 | 16.60 | 16.60 | 16.30 | 16.30 | -0.20 | -1.21 | 1,642,103 | 27,134 |
| 04-08-2020 | 16.60 | 16.70 | 16.40 | 16.50 | -0.10 | -0.60 | 2,900,302 | 47,893 |
| 03-08-2020 | 17.00 | 17.00 | 16.50 | 16.60 | -0.40 | -2.35 | 287,701 | 4,794 |
| 31-07-2020 | 17.00 | 17.00 | 16.80 | 17.00 | 0.00 | 0.00 | 420,317 | 7,076 |
| 30-07-2020 | 16.80 | 17.30 | 16.80 | 17.00 | 0.20 | 1.19 | 479,309 | 8,200 |
| 29-07-2020 | 16.80 | 17.00 | 16.70 | 16.80 | 0.00 | 0.00 | 769,107 | 13,010 |
| 24-07-2020 | 16.80 | 16.90 | 16.70 | 16.80 | -0.10 | -0.59 | 274,817 | 4,616 |
| 23-07-2020 | 16.80 | 17.00 | 16.80 | 16.90 | 0.10 | 0.60 | 1,591,407 | 26,949 |
| 22-07-2020 | 16.90 | 16.90 | 16.70 | 16.80 | -0.10 | -0.59 | 2,385,815 | 40,095 |
| 21-07-2020 | 16.60 | 16.90 | 16.60 | 16.90 | 0.40 | 2.42 | 4,483,601 | 75,022 |
| 20-07-2020 | 16.50 | 16.60 | 16.40 | 16.50 | 0.00 | 0.00 | 1,129,521 | 18,619 |
| 17-07-2020 | 16.30 | 16.50 | 16.30 | 16.50 | 0.10 | 0.61 | 177,303 | 2,900 |
| 16-07-2020 | 16.60 | 16.60 | 16.30 | 16.40 | -0.10 | -0.61 | 323,001 | 5,297 |
| 15-07-2020 | 16.60 | 16.60 | 16.40 | 16.50 | 0.10 | 0.61 | 451,121 | 7,461 |
| 14-07-2020 | 16.70 | 16.70 | 16.30 | 16.40 | -0.50 | -2.96 | 584,026 | 9,623 |
| 13-07-2020 | 17.10 | 17.30 | 16.80 | 16.90 | -0.20 | -1.17 | 485,906 | 8,262 |
| 10-07-2020 | 17.00 | 17.20 | 16.90 | 17.10 | -0.20 | -1.16 | 436,790 | 7,423 |
| 09-07-2020 | 17.20 | 17.40 | 17.00 | 17.30 | 0.10 | 0.58 | 377,301 | 6,441 |
| 08-07-2020 | 17.30 | 17.30 | 17.10 | 17.20 | -0.10 | -0.58 | 492,306 | 8,469 |
| 07-07-2020 | 17.40 | 17.40 | 17.20 | 17.30 | -0.20 | -1.14 | 784,731 | 13,552 |
| 03-07-2020 | 17.80 | 17.80 | 17.10 | 17.50 | -0.20 | -1.13 | 488,723 | 8,459 |
| 03-07-2020 | 17.80 | 17.80 | 17.10 | 17.50 | -0.20 | -1.13 | 488,723 | 8,459 |
| 02-07-2020 | 17.30 | 17.80 | 17.20 | 17.70 | 0.50 | 2.91 | 622,527 | 10,851 |
| 02-07-2020 | 17.30 | 17.80 | 17.20 | 17.70 | 0.50 | 2.91 | 622,527 | 10,851 |
| 01-07-2020 | 17.50 | 17.60 | 17.20 | 17.20 | -0.30 | -1.71 | 141,542 | 2,444 |
| 01-07-2020 | 17.50 | 17.60 | 17.20 | 17.20 | -0.30 | -1.71 | 141,542 | 2,444 |
| 30-06-2020 | 17.20 | 17.70 | 17.20 | 17.50 | 0.40 | 2.34 | 446,496 | 7,795 |
| 29-06-2020 | 17.20 | 17.30 | 16.80 | 17.10 | -0.10 | -0.58 | 688,840 | 11,741 |
| 26-06-2020 | 17.40 | 17.50 | 17.00 | 17.20 | -0.30 | -1.71 | 824,853 | 14,180 |
| 25-06-2020 | 17.90 | 17.90 | 17.00 | 17.50 | -0.70 | -3.85 | 977,212 | 16,845 |
| 24-06-2020 | 18.70 | 18.80 | 18.00 | 18.20 | -0.60 | -3.19 | 916,508 | 16,732 |
| 23-06-2020 | 18.80 | 18.90 | 18.60 | 18.80 | -0.10 | -0.53 | 175,900 | 3,288 |
| 22-06-2020 | 18.90 | 19.00 | 18.70 | 18.90 | -0.30 | -1.56 | 196,211 | 3,700 |
| 19-06-2020 | 19.30 | 19.40 | 18.50 | 19.20 | -0.10 | -0.52 | 613,415 | 11,600 |
| 18-06-2020 | 19.10 | 19.30 | 18.90 | 19.30 | 0.00 | 0.00 | 434,331 | 8,297 |
| 17-06-2020 | 19.70 | 19.70 | 19.10 | 19.30 | -0.40 | -2.03 | 821,845 | 15,803 |
| 17-06-2020 | 19.70 | 19.70 | 19.10 | 19.30 | -0.40 | -2.03 | 821,845 | 15,803 |
| 16-06-2020 | 18.80 | 19.80 | 18.80 | 19.70 | 0.30 | 1.55 | 1,031,122 | 19,725 |
| 15-06-2020 | 19.80 | 19.80 | 19.30 | 19.40 | -0.40 | -2.02 | 2,645,209 | 51,589 |
| 12-06-2020 | 19.20 | 19.90 | 19.20 | 19.80 | -0.10 | -0.50 | 831,100 | 16,255 |
| 11-06-2020 | 19.90 | 20.10 | 19.80 | 19.90 | 0.00 | 0.00 | 640,355 | 12,757 |
| 10-06-2020 | 19.80 | 20.40 | 19.80 | 19.90 | 0.10 | 0.51 | 971,010 | 19,347 |
| 09-06-2020 | 19.80 | 19.90 | 19.30 | 19.80 | 0.00 | 0.00 | 1,282,854 | 25,183 |
| 08-06-2020 | 18.20 | 19.80 | 18.20 | 19.80 | 1.50 | 8.20 | 809,466 | 15,395 |
| 05-06-2020 | 18.20 | 18.40 | 18.00 | 18.30 | 0.10 | 0.55 | 1,054,976 | 19,170 |
แสดง ราคาหุ้น IMPACT ย้อนหลัง ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
