-->

IMPACT 27 ( 0.00 0.00% )

ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ IMPACT “ ย้อนหลัง

แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-201926.7527.0026.5026.75 0.00 0.00387,30010,354
27-09-201926.7527.2526.5026.75 0.00 0.001,679,49244,849
26-09-201927.5027.5026.5026.75 -0.75 -2.731,775,46347,937
25-09-201928.2528.2527.0027.50 -0.50 -1.795,201,516144,864
24-09-201928.2528.2527.7528.00 -0.25 -0.882,136,15059,518
23-09-201929.0029.0027.7528.25 -0.75 -2.593,411,70495,336
20-09-201928.2529.0028.0029.00 0.25 0.87550,62015,751
19-09-201928.7529.0028.0028.75 0.25 0.88658,32518,835
18-09-201928.0028.7528.0028.50 0.50 1.791,268,89736,124
17-09-201927.7528.5027.7528.00 0.25 0.90868,20524,507
16-09-201927.2528.5027.2527.75 0.50 1.831,090,73530,537
13-09-201926.7527.5026.7527.25 0.50 1.871,243,83333,898
12-09-201926.2526.7526.2526.75 0.25 0.94252,4836,688
11-09-201926.5027.0026.0026.50 -0.50 -1.85615,38516,150
10-09-201927.7527.7526.5027.00 -1.00 -3.57659,39517,778
09-09-201928.2528.2527.7528.00 0.00 0.001,082,08330,061
06-09-201928.2528.5027.7528.00 0.25 0.90169,1904,755
05-09-201927.2528.5027.2527.75 0.50 1.83564,89015,882
04-09-201927.7528.0027.0027.25 -0.50 -1.80486,39013,478
03-09-201927.0027.7527.0027.75 0.50 1.83463,00112,662
02-09-201926.7527.5026.5027.25 0.50 1.87440,89011,951
30-08-201927.2527.2526.7526.75 -0.75 -2.73154,6344,178
29-08-201926.5027.5026.5027.50 0.50 1.85731,38419,697
28-08-201926.0027.0026.0027.00 0.25 0.93602,94916,125
27-08-201926.5026.7526.0026.75 0.50 1.901,075,73928,428
26-08-201925.7526.5025.7526.25 0.50 1.94741,76819,346
23-08-201925.5026.0025.2525.75 0.50 1.98574,58414,802
22-08-201925.2525.7525.2525.25 -0.25 -0.98182,4424,652
21-08-201925.2525.5024.9025.50 0.25 0.99488,38712,398
20-08-201925.5025.5025.2525.25 -0.50 -1.94312,9847,978
19-08-201925.5025.7525.2525.75 0.50 1.98183,3154,675
16-08-201925.0025.7525.0025.25 0.25 1.00238,8086,079
15-08-201925.7525.7525.0025.00 -0.75 -2.91166,6494,220
14-08-201925.5026.0025.2525.75 0.25 0.98424,41310,905
13-08-201925.2525.5024.9025.50 0.50 2.00606,69915,318
09-08-201925.0025.2524.8025.00 -0.50 -1.96313,2007,830
08-08-201925.0026.2524.8025.50 0.50 2.001,570,01340,310
07-08-201924.2025.2524.1025.00 0.80 3.311,334,31033,187
06-08-201924.2024.4023.9024.20 -0.20 -0.82391,6989,460
05-08-201924.4024.4024.1024.40 -0.10 -0.41146,7433,563
02-08-201924.6024.6024.3024.50 -0.10 -0.41219,7985,377
01-08-201924.4024.6024.3024.60 0.20 0.82258,4986,322
31-07-201924.0024.4024.0024.40 0.30 1.24261,1336,326
30-07-201925.2525.2524.0024.10 -1.15 -4.55496,30312,092
26-07-201925.5025.5025.0025.25 -0.25 -0.986,395,870162,282
25-07-201925.7526.0025.0025.50 0.25 0.99723,95618,389
24-07-201924.8025.2524.8025.25 0.55 2.23586,42014,638
23-07-201924.5024.7024.4024.70 0.20 0.82828,12020,294
22-07-201924.5024.5024.3024.50 0.00 0.00967,81223,695
19-07-201924.5024.8024.3024.50 0.10 0.411,998,24748,982
18-07-201923.0024.5023.0024.40 1.40 6.091,861,27044,492
17-07-201924.8024.9022.9023.00 -2.00 -8.005,082,790120,207
15-07-201927.0027.0025.0025.00 -2.00 -7.411,543,67539,825
12-07-201928.0028.0026.2527.00 -1.00 -3.571,392,60637,650
11-07-201928.0028.0027.7528.00 0.25 0.90709,16519,817
10-07-201927.0028.0026.7527.75 0.75 2.78865,60123,794
09-07-201926.7527.0026.5027.00 0.25 0.93380,64710,212
08-07-201926.5026.7526.0026.75 0.25 0.94635,54816,781
05-07-201926.7526.7525.7526.50 -0.25 -0.931,661,88743,222
04-07-201926.7526.7525.5026.75 0.00 0.002,030,62653,256
03-07-201926.5026.7526.0026.75 0.25 0.941,060,93928,026
02-07-201927.0027.0026.5026.50 -0.50 -1.851,382,84537,085
01-07-201926.5027.0026.2527.00 0.50 1.891,814,03948,147
28-06-201926.2527.2526.0026.50 0.00 0.001,343,36935,755
27-06-201926.0026.5026.0026.50 0.50 1.92678,13217,814
26-06-201925.2526.2525.2526.00 0.50 1.966,843,432177,867
25-06-201924.9025.5024.7025.50 0.60 2.415,619,444139,767
24-06-201924.7025.0024.5024.90 0.10 0.40504,39812,495
21-06-201924.5025.0024.5024.80 0.20 0.811,405,21234,773
20-06-201924.5024.6024.4024.60 0.10 0.41935,17522,939
19-06-201924.4024.6024.3024.50 0.10 0.41975,31423,855
18-06-201924.5024.5024.3024.40 0.10 0.41535,08013,084
17-06-201924.5024.5024.1024.30 -0.10 -0.41393,7659,569
14-06-201924.5024.7024.3024.40 0.00 0.00171,0174,190
13-06-201924.4024.5024.2024.40 0.00 0.00251,7766,143
12-06-201924.5024.5024.3024.40 -0.10 -0.41617,59515,064
11-06-201924.8024.8024.4024.50 0.00 0.001,862,49545,575
10-06-201923.6024.5023.5024.50 0.90 3.811,144,92727,450
07-06-201923.4023.6023.4023.60 0.00 0.0040,636956
06-06-201923.6023.6023.5023.60 0.00 0.00240,4935,662
05-06-201923.5023.7023.5023.60 0.00 0.00243,0925,740
04-06-201923.6023.6023.5023.60 0.00 0.00300,9887,092
31-05-201923.4023.6023.2023.60 0.10 0.43918,34521,567
30-05-201923.4023.5023.3023.50 0.00 0.00663,23515,555
29-05-201922.9023.6022.9023.50 0.50 2.17500,43511,694
28-05-201923.5023.5022.9023.00 -0.60 -2.541,048,80424,223
27-05-201923.6023.6023.5023.60 0.10 0.4367,8351,600
24-05-201923.6023.7023.5023.50 -0.10 -0.42304,5827,187
23-05-201923.5023.6023.5023.60 0.00 0.0030,582720
22-05-201923.3023.7023.3023.60 0.40 1.72242,4995,701
21-05-201923.2023.4023.1023.20 -0.10 -0.43167,6833,891
17-05-201923.3023.5023.3023.30 0.00 0.00126,0532,938
16-05-201923.5023.6023.2023.30 -0.20 -0.85349,5538,166
15-05-201923.4023.5023.4023.50 0.00 0.0078,2531,838
14-05-201923.4023.6023.4023.50 0.10 0.431,069,25425,027
13-05-201923.4023.5023.4023.40 -0.20 -0.85188,3534,410
10-05-201923.5023.6023.5023.60 0.10 0.4343,6851,029
09-05-201923.4023.6023.4023.50 -0.10 -0.42154,3073,624
08-05-201923.5023.7023.5023.60 -0.10 -0.421,071,68925,289
07-05-201923.7023.7023.5023.70 0.00 0.00274,5856,489
06-05-201923.6023.7023.4023.70 -0.10 -0.42416,7119,825
03-05-201923.6023.7023.4023.70 -0.10 -0.42416,7119,825
02-05-201923.7023.8023.3023.80 0.20 0.852,199,21352,057
30-04-201923.8023.8023.5023.60 -0.10 -0.42642,71115,168
29-04-201923.7023.8023.6023.70 -0.10 -0.42459,11110,884
26-04-201923.8023.9023.7023.80 0.00 0.00335,0117,968
25-04-201923.6023.8023.6023.80 0.00 0.00161,2123,834
24-04-201923.8023.8023.6023.80 0.00 0.00237,2035,626
23-04-201923.9023.9023.7023.80 0.00 0.00218,8135,206
22-04-201923.9024.0023.8023.80 -0.10 -0.42263,7036,320
19-04-201923.8023.9023.6023.90 0.20 0.84210,1565,002
18-04-201923.6023.9023.5023.70 -0.10 -0.42484,20711,470
17-04-201923.6023.8023.4023.80 0.30 1.281,040,45624,478
12-04-201923.6023.6023.3023.50 -0.10 -0.42572,88813,450
11-04-201923.5023.6023.2023.60 0.30 1.29310,9017,266
10-04-201923.3023.8023.0023.30 0.00 0.003,482,72281,322
09-04-201922.9023.3022.9023.30 0.40 1.75652,00114,993
05-04-201922.3022.9022.3022.90 0.70 3.15777,95117,640
04-04-201921.9022.3021.9022.20 0.30 1.37497,50110,998
03-04-201921.9022.0021.8021.90 0.10 0.46143,3033,138
02-04-201921.8021.9021.6021.80 0.20 0.93351,0007,631
01-04-201921.6021.8021.5021.60 0.00 0.00669,30014,497
29-03-201921.3021.6021.3021.60 0.40 1.89111,9002,405
28-03-201921.5021.6021.2021.20 -0.10 -0.471,053,50122,578
27-03-201921.3021.5021.2021.30 0.10 0.47782,10316,700
26-03-201921.2021.5021.0021.20 0.10 0.471,005,30621,421
25-03-201921.0021.2021.0021.10 0.00 0.00142,5013,008
22-03-201920.9021.2020.9021.10 0.20 0.96530,80111,178
21-03-201920.8020.9020.8020.90 0.20 0.97188,7003,934
20-03-201920.6020.8020.6020.70 0.00 0.001,000,36120,712
19-03-201920.6020.8020.6020.70 0.00 0.00170,6003,519
18-03-201920.2020.9020.2020.70 0.50 2.482,306,74747,448
15-03-201921.2021.2020.2020.20 -0.80 -3.8117,562,600355,326
14-03-201921.2021.3021.0021.00 -0.20 -0.941,276,94327,072
13-03-201921.0021.2021.0021.20 0.20 0.95195,3064,126
12-03-201920.9021.0020.8021.00 0.20 0.96126,9002,658
11-03-201920.8021.0020.8020.80 0.00 0.0051,5681,076
08-03-201920.8021.0020.8020.80 0.00 0.00133,6922,791
07-03-201920.8021.0020.6020.80 0.00 0.00506,90010,579
06-03-201920.5020.8020.5020.80 0.20 0.97215,2034,454
05-03-201920.4020.6020.4020.60 0.10 0.49103,1002,110
04-03-201920.6020.6020.5020.50 0.00 0.0086,2391,769
01-03-201920.8020.8020.5020.50 -0.30 -1.4441,200849
28-02-201920.9020.9020.6020.80 -0.10 -0.48251,9005,227
27-02-201920.8020.9020.6020.90 0.10 0.48131,6332,735
26-02-201920.5020.8020.3020.80 0.60 2.97945,52119,428
25-02-201920.0020.2019.9020.20 0.10 0.50149,6323,003
22-02-201920.0020.1019.9020.10 0.10 0.5052,6001,054
21-02-201919.9020.1019.9020.00 0.00 0.00623,00012,459
20-02-201919.7020.0019.7020.00 -0.10 -0.50152,4013,027
18-02-201920.0020.2020.0020.10 0.10 0.50236,9014,769
15-02-201920.3020.3019.9020.00 -0.30 -1.481,048,40021,037
14-02-201920.1020.3020.1020.30 0.20 1.0055,1001,117
13-02-201920.1020.2020.1020.10 -0.10 -0.501,016,50020,523
12-02-201920.4020.4020.2020.20 -0.10 -0.49752,41915,268
11-02-201920.4020.4020.1020.30 -0.10 -0.49681,20013,811
08-02-201920.5020.5020.2020.40 0.10 0.49216,8004,404
07-02-201920.2020.5020.2020.30 0.00 0.00410,7018,376
06-02-201920.3020.3020.2020.30 0.00 0.00460,6119,350
05-02-201920.6020.6020.3020.30 -0.20 -0.98204,5004,180
04-02-201920.1020.6020.0020.50 0.50 2.50655,90013,300
01-02-201920.1020.1019.9020.00 0.00 0.00594,60011,897
31-01-201920.0020.1019.9020.00 0.10 0.50526,61110,528
30-01-201919.9020.0019.9019.90 0.00 0.0036,900734
29-01-201919.8020.0019.8019.90 0.10 0.51256,1005,096
28-01-201919.9019.9019.7019.80 -0.10 -0.50129,6002,567
25-01-201919.7019.9019.7019.90 0.20 1.0254,6001,083
24-01-201919.9020.0019.7019.70 0.00 0.00196,9003,912
23-01-201919.7019.9019.7019.70 0.00 0.00174,0003,446
22-01-201919.7019.9019.6019.70 0.10 0.51120,5002,386
21-01-201919.5019.8019.5019.60 0.00 0.00150,8002,964
18-01-201919.4019.5019.4019.40 0.00 0.0050010
17-01-201919.6019.7019.4019.40 -0.20 -1.02184,4023,591
16-01-201919.6019.7019.5019.60 0.00 0.00257,1005,049
15-01-201919.6019.7019.5019.60 0.00 0.00163,0013,195
14-01-201919.7019.7019.6019.60 0.00 0.0020,000392
11-01-201919.6019.7019.6019.60 0.10 0.5153,8001,056
10-01-201919.5019.6019.5019.50 0.00 0.0093,3001,820
09-01-201919.8019.8019.5019.60 0.00 0.00337,9006,622
08-01-201919.4019.6019.3019.60 0.40 2.0862,4001,213
07-01-201919.1019.3019.1019.20 0.10 0.52205,5003,946

แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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