IMPACT 17 ( -0.30 -1.72% )

ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น IMPACT ย้อนหลัง

แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-202117.1017.3017.0017.10 -0.30 -1.72404,9786,936
24-02-202117.4017.4017.3017.40 0.00 0.0080,7991,403
23-02-202117.5017.6017.4017.40 0.00 0.00451,8287,887
22-02-202117.5017.6017.4017.40 -0.10 -0.57336,6055,893
19-02-202117.5017.7017.4017.50 0.00 0.00794,66113,924
18-02-202117.6017.7017.5017.50 -0.20 -1.13391,4226,882
17-02-202117.7017.7017.6017.70 0.10 0.57237,6314,198
16-02-202117.7017.8017.6017.60 0.00 0.00128,3862,270
15-02-202117.8017.8017.6017.60 -0.20 -1.12427,8687,549
11-02-202117.7017.8017.7017.80 0.10 0.56268,0704,766
10-02-202118.0018.0017.6017.70 0.10 0.57548,1009,734
09-02-202117.8017.8017.6017.60 -0.20 -1.12399,5997,090
08-02-202117.7017.8017.5017.80 0.10 0.56218,8323,865
05-02-202117.7017.8017.5017.70 0.10 0.57240,5284,229
04-02-202117.8017.8017.5017.60 -0.10 -0.56396,4406,950
03-02-202117.8017.9017.6017.70 -0.20 -1.12647,64511,451
02-02-202118.0018.1017.7017.90 -0.10 -0.56358,0006,392
01-02-202117.9018.1017.8018.00 0.10 0.5696,8001,737
29-01-202118.2018.2017.9017.90 -0.10 -0.56425,6007,630
28-01-202118.5018.5018.0018.00 -0.40 -2.17469,8018,517
27-01-202118.3018.7018.3018.40 0.10 0.55847,80015,668
26-01-202117.9018.3017.9018.30 0.50 2.81958,75117,387
25-01-202117.7018.0017.7017.80 0.20 1.141,351,00024,056
22-01-202117.8017.8017.5017.60 -0.10 -0.56692,50012,201
21-01-202117.7018.0017.7017.70 -0.10 -0.56333,9975,957
20-01-202117.8018.0017.7017.80 0.00 0.00127,3102,269
19-01-202118.2018.3017.7017.80 -0.30 -1.661,393,25824,931
18-01-202118.2018.4018.0018.10 -0.10 -0.551,283,25023,306
15-01-202118.3018.4018.2018.20 -0.10 -0.551,302,40023,831
14-01-202118.4018.5018.2018.30 0.00 0.00730,05613,351
13-01-202118.3018.5018.3018.30 0.00 0.00898,74116,497
12-01-202118.4018.7018.3018.30 -0.10 -0.54875,91516,070
11-01-202118.7018.7018.4018.40 -0.10 -0.54204,3233,781
08-01-202118.6018.6018.5018.50 0.00 0.00863,34815,985
07-01-202118.3018.8018.3018.50 -0.10 -0.54491,5009,093
06-01-202119.0019.0018.5018.60 -0.10 -0.53647,70012,076
05-01-202119.0019.0018.5018.70 -0.20 -1.06700,03013,042
04-01-202119.0019.1018.7018.90 -0.70 -3.57630,61111,891
30-12-202019.5019.6018.8019.60 0.10 0.511,180,57622,588
29-12-202018.8019.5018.7019.50 0.70 3.72527,83510,190
28-12-202018.6018.8018.6018.80 0.00 0.00732,10213,689
25-12-202018.6018.9018.6018.80 0.10 0.53236,1014,426
24-12-202018.7018.8018.5018.70 0.00 0.00722,83413,443
23-12-202018.5019.0018.5018.70 -0.10 -0.53323,3156,064
22-12-202018.3018.9018.3018.80 -0.30 -1.57308,0225,768
21-12-202019.6019.6018.9019.10 -1.20 -5.911,088,00121,031
18-12-202020.0020.3019.6020.30 0.30 1.50470,9039,395
17-12-202019.7020.1019.6020.00 0.20 1.01327,6166,543
16-12-202020.1020.1019.5019.80 -0.30 -1.49305,5346,026
15-12-202020.3020.3019.2020.10 -0.20 -0.99425,6588,462
14-12-202020.3020.3020.0020.30 0.20 1.001,008,88620,294
11-12-202019.9020.2019.9020.10 0.20 1.01103,0792,068
10-12-202019.9020.2019.9020.10 0.20 1.01103,0792,068
09-12-202019.9020.2019.9020.10 0.20 1.01103,0792,068
08-12-202019.8020.1019.8019.90 0.00 0.00237,0434,737
04-12-202020.6020.6019.8019.90 -0.40 -1.97251,9505,074
03-12-202020.5020.6020.3020.30 -0.20 -0.98613,66912,536
02-12-202020.3020.6020.2020.50 -0.20 -0.97419,7058,566
01-12-202020.5020.8020.1020.70 0.10 0.491,249,58825,585
30-11-202020.3020.6020.3020.60 0.30 1.48608,96912,456
27-11-202020.4020.5020.2020.30 -0.10 -0.49223,6014,543
26-11-202020.2020.4020.0020.40 0.20 0.99295,5395,984
25-11-202019.6020.2019.6020.20 0.40 2.02285,6615,701
24-11-202019.9020.0019.8019.80 -0.10 -0.50413,0208,226
23-11-202020.0020.4019.9019.90 0.00 0.00567,80411,422
20-11-202020.0020.0019.8019.90 0.00 0.00600,04311,938
19-11-202019.1019.9019.1019.90 0.70 3.65459,9789,065
18-11-202019.2019.4019.1019.20 -0.20 -1.03481,0479,242
17-11-202019.2019.5019.2019.40 0.10 0.52309,7976,002
16-11-202019.2019.4019.2019.30 0.00 0.00228,7844,419
13-11-202019.0019.3019.0019.30 0.20 1.051,051,16619,979
12-11-202019.0019.3019.0019.10 -0.20 -1.04154,7122,961
11-11-202019.7019.7019.1019.30 -0.40 -2.031,003,32919,596
10-11-202018.7019.8018.7019.70 1.20 6.491,198,70823,085
09-11-202018.1018.5018.0018.50 0.30 1.65436,0037,958
06-11-202018.4018.4018.1018.20 -0.10 -0.55352,1326,411
05-11-202018.4018.4018.0018.30 0.10 0.5594,5721,716
04-11-202018.0018.2017.9018.20 0.10 0.551,217,86321,940
03-11-202018.1018.2017.9018.10 0.10 0.561,711,89530,891
02-11-202017.5018.1017.5018.00 0.50 2.861,419,38425,211
30-10-202017.4017.8017.3017.50 0.10 0.57323,4005,672
28-10-202017.7018.0017.6017.90 0.20 1.13727,42912,927
27-10-202017.6017.7017.5017.70 0.20 1.14969,66317,113
26-10-202017.5017.8017.4017.50 0.10 0.5785,7321,513
22-10-202016.8017.7016.8017.40 0.50 2.96631,50010,869
21-10-202016.7017.3016.7016.90 0.10 0.601,123,91719,276
20-10-202017.2017.3016.6016.80 -0.50 -2.891,465,37824,743
19-10-202017.5017.5017.2017.30 -0.40 -2.26205,6223,573
16-10-202017.7018.0017.6017.70 0.00 0.00584,85410,360
15-10-202018.0018.0017.7017.70 -0.30 -1.6783,4031,485
14-10-202018.0018.0017.7018.00 0.10 0.56136,4162,424
12-10-202017.7018.1017.7017.90 -0.10 -0.56160,2052,873
09-10-202018.2018.2018.1018.20 -0.10 -0.556,275114
08-10-202018.2018.3018.0018.30 0.40 2.2357,8011,052
07-10-202017.7017.9017.7017.90 0.00 0.00656,52211,704
06-10-202018.1018.2017.9017.90 -0.40 -2.1971,9361,294
05-10-202017.7018.3017.7018.30 0.60 3.39268,2574,867
02-10-202017.7018.0017.7017.70 0.00 0.00627,79511,169
01-10-202017.9017.9017.7017.70 -0.10 -0.56161,5522,875
30-09-202018.0018.0017.8017.80 -0.20 -1.11135,4012,415
29-09-202018.3018.3018.0018.00 -0.10 -0.5596,3571,742
28-09-202018.4018.6018.0018.10 -0.30 -1.63327,0775,971
25-09-202018.6018.6018.0018.40 -0.20 -1.08684,88112,524
24-09-202018.8018.9018.4018.60 -0.30 -1.59325,3136,076
23-09-202019.2019.2018.9018.90 -0.30 -1.56233,5194,439
22-09-202019.3019.3019.1019.20 -0.10 -0.52481,4009,254
21-09-202019.3019.5019.1019.30 0.00 0.00982,19418,988
18-09-202019.3019.3019.0019.30 0.00 0.009,316,210179,717
17-09-202018.7019.3018.6019.30 0.60 3.212,876,10255,188
16-09-202018.7019.0018.5018.70 0.00 0.001,040,40119,458
15-09-202018.3018.7018.3018.70 0.20 1.08841,33415,626
14-09-202017.7018.5017.5018.50 0.80 4.521,523,80627,766
11-09-202018.3018.3017.7017.70 -0.50 -2.75837,01815,157
10-09-202018.2018.4018.0018.20 0.10 0.55344,3306,276
09-09-202017.7018.2017.7018.10 0.00 0.00497,4048,982
08-09-202017.8018.3017.7018.10 -0.10 -0.55363,8226,572
03-09-202018.6018.6017.6018.20 -0.20 -1.09554,0179,928
02-09-202018.2018.8018.2018.40 0.20 1.10536,9149,975
01-09-202018.4018.5017.8018.20 -0.20 -1.091,461,88426,677
31-08-202017.4018.6017.3018.40 1.00 5.752,472,22044,936
28-08-202017.2017.5017.0017.40 0.30 1.751,336,53523,026
27-08-202017.2017.3017.0017.10 -0.10 -0.58368,9606,347
26-08-202016.9017.2016.7017.20 0.30 1.78645,81110,951
25-08-202017.1017.3016.7016.90 -0.20 -1.17710,06312,051
24-08-202016.5017.2016.4017.10 0.70 4.27967,79416,314
21-08-202016.5016.5016.2016.40 0.10 0.611,160,00219,069
20-08-202016.4016.7016.3016.30 -0.20 -1.21572,1069,465
19-08-202016.6016.6016.4016.50 0.10 0.61673,90211,109
18-08-202016.4016.7016.4016.40 -0.10 -0.61115,5751,913
17-08-202016.8016.8016.5016.50 -0.30 -1.79198,8543,304
14-08-202016.7016.9016.5016.80 0.30 1.82304,4715,088
13-08-202016.8016.8016.5016.50 -0.30 -1.79703,00511,683
11-08-202016.0016.8016.0016.80 0.80 5.00738,70612,234
10-08-202015.7016.0015.6016.00 0.30 1.91190,8003,003
07-08-202016.0016.0015.5015.70 -0.30 -1.88530,1368,315
06-08-202016.3016.3016.0016.00 -0.30 -1.84813,50013,066
05-08-202016.6016.6016.3016.30 -0.20 -1.211,642,10327,134
04-08-202016.6016.7016.4016.50 -0.10 -0.602,900,30247,893
03-08-202017.0017.0016.5016.60 -0.40 -2.35287,7014,794
31-07-202017.0017.0016.8017.00 0.00 0.00420,3177,076
30-07-202016.8017.3016.8017.00 0.20 1.19479,3098,200
29-07-202016.8017.0016.7016.80 0.00 0.00769,10713,010
24-07-202016.8016.9016.7016.80 -0.10 -0.59274,8174,616
23-07-202016.8017.0016.8016.90 0.10 0.601,591,40726,949
22-07-202016.9016.9016.7016.80 -0.10 -0.592,385,81540,095
21-07-202016.6016.9016.6016.90 0.40 2.424,483,60175,022
20-07-202016.5016.6016.4016.50 0.00 0.001,129,52118,619
17-07-202016.3016.5016.3016.50 0.10 0.61177,3032,900
16-07-202016.6016.6016.3016.40 -0.10 -0.61323,0015,297
15-07-202016.6016.6016.4016.50 0.10 0.61451,1217,461
14-07-202016.7016.7016.3016.40 -0.50 -2.96584,0269,623
13-07-202017.1017.3016.8016.90 -0.20 -1.17485,9068,262
10-07-202017.0017.2016.9017.10 -0.20 -1.16436,7907,423
09-07-202017.2017.4017.0017.30 0.10 0.58377,3016,441
08-07-202017.3017.3017.1017.20 -0.10 -0.58492,3068,469
07-07-202017.4017.4017.2017.30 -0.20 -1.14784,73113,552
03-07-202017.8017.8017.1017.50 -0.20 -1.13488,7238,459
03-07-202017.8017.8017.1017.50 -0.20 -1.13488,7238,459
02-07-202017.3017.8017.2017.70 0.50 2.91622,52710,851
02-07-202017.3017.8017.2017.70 0.50 2.91622,52710,851
01-07-202017.5017.6017.2017.20 -0.30 -1.71141,5422,444
01-07-202017.5017.6017.2017.20 -0.30 -1.71141,5422,444
30-06-202017.2017.7017.2017.50 0.40 2.34446,4967,795
29-06-202017.2017.3016.8017.10 -0.10 -0.58688,84011,741
26-06-202017.4017.5017.0017.20 -0.30 -1.71824,85314,180
25-06-202017.9017.9017.0017.50 -0.70 -3.85977,21216,845
24-06-202018.7018.8018.0018.20 -0.60 -3.19916,50816,732
23-06-202018.8018.9018.6018.80 -0.10 -0.53175,9003,288
22-06-202018.9019.0018.7018.90 -0.30 -1.56196,2113,700
19-06-202019.3019.4018.5019.20 -0.10 -0.52613,41511,600
18-06-202019.1019.3018.9019.30 0.00 0.00434,3318,297
17-06-202019.7019.7019.1019.30 -0.40 -2.03821,84515,803
17-06-202019.7019.7019.1019.30 -0.40 -2.03821,84515,803
16-06-202018.8019.8018.8019.70 0.30 1.551,031,12219,725
15-06-202019.8019.8019.3019.40 -0.40 -2.022,645,20951,589
12-06-202019.2019.9019.2019.80 -0.10 -0.50831,10016,255
11-06-202019.9020.1019.8019.90 0.00 0.00640,35512,757
10-06-202019.8020.4019.8019.90 0.10 0.51971,01019,347
09-06-202019.8019.9019.3019.80 0.00 0.001,282,85425,183
08-06-202018.2019.8018.2019.80 1.50 8.20809,46615,395
05-06-202018.2018.4018.0018.30 0.10 0.551,054,97619,170

แสดง ราคาหุ้น IMPACT ย้อนหลัง ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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