IMPACT 19 ( -1.90 -9.05% )

ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ IMPACT “ ย้อนหลัง

แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202020.5020.5018.9019.10 -1.90 -9.052,221,82843,868
25-02-202021.0021.6021.0021.00 -0.30 -1.414,412,98993,296
24-02-202022.7022.7021.2021.30 -1.70 -7.392,972,39164,490
21-02-202023.0023.0021.8023.00 -0.20 -0.861,565,79335,163
20-02-202023.0023.2023.0023.20 0.00 0.00306,4107,080
19-02-202022.8023.2022.8023.20 0.30 1.31801,10418,458
18-02-202023.0023.0022.7022.90 -0.10 -0.43374,0028,544
17-02-202023.0023.0022.8023.00 0.00 0.00288,4026,618
14-02-202023.1023.2022.8023.00 0.00 0.00815,01018,745
13-02-202023.2023.2022.5023.00 -0.20 -0.86620,00014,129
12-02-202023.7023.7022.9023.20 -0.30 -1.28628,90214,684
11-02-202023.9023.9023.5023.50 -0.50 -2.08235,1545,560
07-02-202024.4024.4024.0024.00 -0.10 -0.41609,90014,677
06-02-202024.2024.3024.0024.10 -0.10 -0.41473,00011,382
05-02-202023.8024.5023.8024.20 0.40 1.68348,9008,425
04-02-202023.8024.0023.7023.80 0.10 0.42825,70019,655
03-02-202024.0024.0023.6023.70 -0.50 -2.07622,50014,773
31-01-202024.2024.3024.1024.20 0.10 0.41301,2007,278
30-01-202023.7024.3023.6024.10 0.30 1.26187,0024,470
29-01-202023.8023.8023.5023.80 0.00 0.00202,8004,800
28-01-202024.5024.5023.8023.80 -0.70 -2.86253,2286,084
27-01-202024.5024.5024.1024.50 -0.10 -0.411,653,70040,137
24-01-202024.5024.6024.4024.60 0.10 0.41512,81212,588
23-01-202024.5024.6024.5024.50 0.00 0.001,421,42034,847
22-01-202024.5024.6024.4024.50 0.10 0.411,134,90027,805
21-01-202024.6024.7024.4024.40 -0.30 -1.212,711,40066,565
20-01-202024.5024.7024.4024.70 0.20 0.822,061,30050,727
17-01-202024.2024.5024.2024.50 0.30 1.241,107,60626,928
16-01-202024.0024.2023.7024.20 0.10 0.41935,52222,458
15-01-202023.7024.1023.6024.10 0.40 1.69310,1037,418
14-01-202023.4023.9023.4023.70 0.30 1.28358,1058,464
13-01-202023.4023.5023.2023.40 0.00 0.00673,80015,760
10-01-202023.3023.5023.1023.40 0.30 1.30206,9384,830
09-01-202022.8023.4022.6023.10 0.40 1.76315,7117,244
08-01-202022.9023.0022.4022.70 -0.30 -1.30847,92819,099
07-01-202023.4023.5022.9023.00 -0.60 -2.54995,05123,029
06-01-202023.6023.8023.4023.60 -0.20 -0.842,294,10054,132
03-01-202023.8023.9023.7023.80 0.00 0.00101,8002,423
02-01-202023.4024.1023.4023.80 -0.30 -1.24515,40612,264
30-12-201923.6024.1023.6024.10 0.40 1.69500,40011,973
27-12-201923.6023.9023.4023.70 0.10 0.42499,60011,776
26-12-201923.7023.7023.2023.60 0.10 0.43421,1009,891
25-12-201923.3023.7023.3023.50 0.20 0.861,126,03826,361
24-12-201922.9023.4022.8023.30 0.50 2.19805,10518,559
23-12-201922.9023.0022.8022.80 0.00 0.003,342,20076,223
20-12-201922.4023.0022.3022.80 0.50 2.24487,10011,080
19-12-201922.3022.3022.0022.30 0.20 0.90594,70013,217
18-12-201921.9022.3021.9022.10 0.10 0.45118,7272,630
17-12-201922.0022.5021.4022.00 -0.20 -0.90960,62020,924
16-12-201922.7022.7021.9022.20 -0.60 -2.631,208,50026,784
13-12-201923.4023.9022.5022.80 -0.40 -1.72714,77316,397
12-12-201924.2024.2022.8023.20 -0.90 -3.731,020,84823,959
11-12-201924.3024.3023.9024.10 -0.10 -0.411,558,00037,565
10-12-201924.7024.7024.1024.20 -0.30 -1.22267,1816,485
09-12-201924.7024.7024.1024.20 -0.30 -1.22267,1816,485
06-12-201925.0025.0024.5024.50 -0.50 -2.002,030,82750,323
05-12-201924.9025.0024.7025.00 0.00 0.002,819,90070,073
04-12-201924.9025.0024.7025.00 0.00 0.002,819,90070,073
03-12-201925.5025.7524.9025.00 -0.50 -1.962,720,40268,091
02-12-201925.7525.7525.0025.50 -0.25 -0.97558,53014,208
29-11-201925.7525.7525.2525.75 0.25 0.98685,63517,472
28-11-201925.5025.7525.2525.50 0.00 0.00960,00024,462
27-11-201925.2525.5025.2525.50 0.25 0.99137,3153,484
26-11-201925.5025.5024.9025.25 0.00 0.00542,80713,678
25-11-201924.9025.2524.8025.25 0.35 1.41163,3014,088
22-11-201924.7025.0024.7024.90 0.00 0.00612,01015,213
21-11-201924.4025.2524.3024.90 0.50 2.05624,80015,443
20-11-201924.0024.5023.9024.40 0.30 1.24954,10523,168
19-11-201924.1024.2024.0024.10 0.00 0.00510,25612,293
18-11-201924.0024.2024.0024.10 0.10 0.42809,60019,444
15-11-201923.9024.1023.9024.00 0.00 0.001,738,90541,655
14-11-201924.0024.0023.8024.00 0.10 0.422,379,40057,009
13-11-201924.0024.1023.9023.90 -0.20 -0.83640,87015,362
12-11-201924.5024.5023.8024.10 -0.30 -1.231,494,37035,910
11-11-201925.5025.5024.2024.40 -1.10 -4.311,810,95744,449
08-11-201926.2526.7525.0025.50 -0.75 -2.861,903,83149,214
07-11-201926.2526.5026.2526.25 -0.25 -0.94799,20120,982
06-11-201927.0027.0026.0026.50 -0.50 -1.853,042,46580,738
05-11-201927.5027.5026.5027.00 -0.50 -1.82432,42911,788
04-11-201927.5027.7527.2527.50 -0.25 -0.90125,1203,440
01-11-201927.5027.7527.5027.75 0.00 0.00134,3553,721
31-10-201927.2527.7527.2527.75 0.00 0.00374,10010,335
30-10-201927.7527.7527.2527.75 -0.25 -0.89823,73022,668
29-10-201927.7528.0027.5028.00 0.00 0.00427,92911,894
28-10-201927.2528.0027.0028.00 0.50 1.82372,80010,269
25-10-201927.5027.7527.5027.50 -0.25 -0.9046,9981,293
24-10-201927.7528.0027.5027.75 -0.25 -0.89238,1006,598
23-10-201927.7528.2527.5028.00 0.00 0.00249,6006,966
22-10-201927.7528.2527.5028.00 0.00 0.00249,6006,966
21-10-201927.7528.0027.5028.00 0.50 1.82369,05010,234
18-10-201928.0028.0027.2527.50 -0.25 -0.9099,3002,733
17-10-201927.5027.7527.5027.75 -0.25 -0.89146,2184,035
16-10-201927.5028.0027.5028.00 0.00 0.0072,8012,015
15-10-201928.2528.2527.7528.00 0.00 0.00162,5184,539
11-10-201927.5028.0027.5028.00 0.25 0.90381,63310,685
10-10-201928.0028.0027.7527.75 -0.25 -0.89346,5009,687
09-10-201927.2528.0027.0028.00 0.75 2.75339,1019,360
08-10-201927.0027.2526.7527.25 0.25 0.93141,4003,819
07-10-201926.7527.0026.5027.00 0.25 0.93743,81019,874
04-10-201926.7526.7526.5026.75 0.00 0.00574,90115,344
03-10-201926.5026.7526.5026.75 0.25 0.94628,60116,685
02-10-201926.5026.7526.2526.50 0.00 0.00443,70111,801
01-10-201926.7527.0026.5026.50 -0.25 -0.93433,54311,649
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

แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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