IMPACT 19 ( -1.90 -9.05% )
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
Status : อัพเดท 26 กุมภาพันธ์ 2563
ราคาหุ้น “ IMPACT “ ย้อนหลัง
แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง
ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-02-2020 | 20.50 | 20.50 | 18.90 | 19.10 | -1.90 | -9.05 | 2,221,828 | 43,868 |
| 25-02-2020 | 21.00 | 21.60 | 21.00 | 21.00 | -0.30 | -1.41 | 4,412,989 | 93,296 |
| 24-02-2020 | 22.70 | 22.70 | 21.20 | 21.30 | -1.70 | -7.39 | 2,972,391 | 64,490 |
| 21-02-2020 | 23.00 | 23.00 | 21.80 | 23.00 | -0.20 | -0.86 | 1,565,793 | 35,163 |
| 20-02-2020 | 23.00 | 23.20 | 23.00 | 23.20 | 0.00 | 0.00 | 306,410 | 7,080 |
| 19-02-2020 | 22.80 | 23.20 | 22.80 | 23.20 | 0.30 | 1.31 | 801,104 | 18,458 |
| 18-02-2020 | 23.00 | 23.00 | 22.70 | 22.90 | -0.10 | -0.43 | 374,002 | 8,544 |
| 17-02-2020 | 23.00 | 23.00 | 22.80 | 23.00 | 0.00 | 0.00 | 288,402 | 6,618 |
| 14-02-2020 | 23.10 | 23.20 | 22.80 | 23.00 | 0.00 | 0.00 | 815,010 | 18,745 |
| 13-02-2020 | 23.20 | 23.20 | 22.50 | 23.00 | -0.20 | -0.86 | 620,000 | 14,129 |
| 12-02-2020 | 23.70 | 23.70 | 22.90 | 23.20 | -0.30 | -1.28 | 628,902 | 14,684 |
| 11-02-2020 | 23.90 | 23.90 | 23.50 | 23.50 | -0.50 | -2.08 | 235,154 | 5,560 |
| 07-02-2020 | 24.40 | 24.40 | 24.00 | 24.00 | -0.10 | -0.41 | 609,900 | 14,677 |
| 06-02-2020 | 24.20 | 24.30 | 24.00 | 24.10 | -0.10 | -0.41 | 473,000 | 11,382 |
| 05-02-2020 | 23.80 | 24.50 | 23.80 | 24.20 | 0.40 | 1.68 | 348,900 | 8,425 |
| 04-02-2020 | 23.80 | 24.00 | 23.70 | 23.80 | 0.10 | 0.42 | 825,700 | 19,655 |
| 03-02-2020 | 24.00 | 24.00 | 23.60 | 23.70 | -0.50 | -2.07 | 622,500 | 14,773 |
| 31-01-2020 | 24.20 | 24.30 | 24.10 | 24.20 | 0.10 | 0.41 | 301,200 | 7,278 |
| 30-01-2020 | 23.70 | 24.30 | 23.60 | 24.10 | 0.30 | 1.26 | 187,002 | 4,470 |
| 29-01-2020 | 23.80 | 23.80 | 23.50 | 23.80 | 0.00 | 0.00 | 202,800 | 4,800 |
| 28-01-2020 | 24.50 | 24.50 | 23.80 | 23.80 | -0.70 | -2.86 | 253,228 | 6,084 |
| 27-01-2020 | 24.50 | 24.50 | 24.10 | 24.50 | -0.10 | -0.41 | 1,653,700 | 40,137 |
| 24-01-2020 | 24.50 | 24.60 | 24.40 | 24.60 | 0.10 | 0.41 | 512,812 | 12,588 |
| 23-01-2020 | 24.50 | 24.60 | 24.50 | 24.50 | 0.00 | 0.00 | 1,421,420 | 34,847 |
| 22-01-2020 | 24.50 | 24.60 | 24.40 | 24.50 | 0.10 | 0.41 | 1,134,900 | 27,805 |
| 21-01-2020 | 24.60 | 24.70 | 24.40 | 24.40 | -0.30 | -1.21 | 2,711,400 | 66,565 |
| 20-01-2020 | 24.50 | 24.70 | 24.40 | 24.70 | 0.20 | 0.82 | 2,061,300 | 50,727 |
| 17-01-2020 | 24.20 | 24.50 | 24.20 | 24.50 | 0.30 | 1.24 | 1,107,606 | 26,928 |
| 16-01-2020 | 24.00 | 24.20 | 23.70 | 24.20 | 0.10 | 0.41 | 935,522 | 22,458 |
| 15-01-2020 | 23.70 | 24.10 | 23.60 | 24.10 | 0.40 | 1.69 | 310,103 | 7,418 |
| 14-01-2020 | 23.40 | 23.90 | 23.40 | 23.70 | 0.30 | 1.28 | 358,105 | 8,464 |
| 13-01-2020 | 23.40 | 23.50 | 23.20 | 23.40 | 0.00 | 0.00 | 673,800 | 15,760 |
| 10-01-2020 | 23.30 | 23.50 | 23.10 | 23.40 | 0.30 | 1.30 | 206,938 | 4,830 |
| 09-01-2020 | 22.80 | 23.40 | 22.60 | 23.10 | 0.40 | 1.76 | 315,711 | 7,244 |
| 08-01-2020 | 22.90 | 23.00 | 22.40 | 22.70 | -0.30 | -1.30 | 847,928 | 19,099 |
| 07-01-2020 | 23.40 | 23.50 | 22.90 | 23.00 | -0.60 | -2.54 | 995,051 | 23,029 |
| 06-01-2020 | 23.60 | 23.80 | 23.40 | 23.60 | -0.20 | -0.84 | 2,294,100 | 54,132 |
| 03-01-2020 | 23.80 | 23.90 | 23.70 | 23.80 | 0.00 | 0.00 | 101,800 | 2,423 |
| 02-01-2020 | 23.40 | 24.10 | 23.40 | 23.80 | -0.30 | -1.24 | 515,406 | 12,264 |
| 30-12-2019 | 23.60 | 24.10 | 23.60 | 24.10 | 0.40 | 1.69 | 500,400 | 11,973 |
| 27-12-2019 | 23.60 | 23.90 | 23.40 | 23.70 | 0.10 | 0.42 | 499,600 | 11,776 |
| 26-12-2019 | 23.70 | 23.70 | 23.20 | 23.60 | 0.10 | 0.43 | 421,100 | 9,891 |
| 25-12-2019 | 23.30 | 23.70 | 23.30 | 23.50 | 0.20 | 0.86 | 1,126,038 | 26,361 |
| 24-12-2019 | 22.90 | 23.40 | 22.80 | 23.30 | 0.50 | 2.19 | 805,105 | 18,559 |
| 23-12-2019 | 22.90 | 23.00 | 22.80 | 22.80 | 0.00 | 0.00 | 3,342,200 | 76,223 |
| 20-12-2019 | 22.40 | 23.00 | 22.30 | 22.80 | 0.50 | 2.24 | 487,100 | 11,080 |
| 19-12-2019 | 22.30 | 22.30 | 22.00 | 22.30 | 0.20 | 0.90 | 594,700 | 13,217 |
| 18-12-2019 | 21.90 | 22.30 | 21.90 | 22.10 | 0.10 | 0.45 | 118,727 | 2,630 |
| 17-12-2019 | 22.00 | 22.50 | 21.40 | 22.00 | -0.20 | -0.90 | 960,620 | 20,924 |
| 16-12-2019 | 22.70 | 22.70 | 21.90 | 22.20 | -0.60 | -2.63 | 1,208,500 | 26,784 |
| 13-12-2019 | 23.40 | 23.90 | 22.50 | 22.80 | -0.40 | -1.72 | 714,773 | 16,397 |
| 12-12-2019 | 24.20 | 24.20 | 22.80 | 23.20 | -0.90 | -3.73 | 1,020,848 | 23,959 |
| 11-12-2019 | 24.30 | 24.30 | 23.90 | 24.10 | -0.10 | -0.41 | 1,558,000 | 37,565 |
| 10-12-2019 | 24.70 | 24.70 | 24.10 | 24.20 | -0.30 | -1.22 | 267,181 | 6,485 |
| 09-12-2019 | 24.70 | 24.70 | 24.10 | 24.20 | -0.30 | -1.22 | 267,181 | 6,485 |
| 06-12-2019 | 25.00 | 25.00 | 24.50 | 24.50 | -0.50 | -2.00 | 2,030,827 | 50,323 |
| 05-12-2019 | 24.90 | 25.00 | 24.70 | 25.00 | 0.00 | 0.00 | 2,819,900 | 70,073 |
| 04-12-2019 | 24.90 | 25.00 | 24.70 | 25.00 | 0.00 | 0.00 | 2,819,900 | 70,073 |
| 03-12-2019 | 25.50 | 25.75 | 24.90 | 25.00 | -0.50 | -1.96 | 2,720,402 | 68,091 |
| 02-12-2019 | 25.75 | 25.75 | 25.00 | 25.50 | -0.25 | -0.97 | 558,530 | 14,208 |
| 29-11-2019 | 25.75 | 25.75 | 25.25 | 25.75 | 0.25 | 0.98 | 685,635 | 17,472 |
| 28-11-2019 | 25.50 | 25.75 | 25.25 | 25.50 | 0.00 | 0.00 | 960,000 | 24,462 |
| 27-11-2019 | 25.25 | 25.50 | 25.25 | 25.50 | 0.25 | 0.99 | 137,315 | 3,484 |
| 26-11-2019 | 25.50 | 25.50 | 24.90 | 25.25 | 0.00 | 0.00 | 542,807 | 13,678 |
| 25-11-2019 | 24.90 | 25.25 | 24.80 | 25.25 | 0.35 | 1.41 | 163,301 | 4,088 |
| 22-11-2019 | 24.70 | 25.00 | 24.70 | 24.90 | 0.00 | 0.00 | 612,010 | 15,213 |
| 21-11-2019 | 24.40 | 25.25 | 24.30 | 24.90 | 0.50 | 2.05 | 624,800 | 15,443 |
| 20-11-2019 | 24.00 | 24.50 | 23.90 | 24.40 | 0.30 | 1.24 | 954,105 | 23,168 |
| 19-11-2019 | 24.10 | 24.20 | 24.00 | 24.10 | 0.00 | 0.00 | 510,256 | 12,293 |
| 18-11-2019 | 24.00 | 24.20 | 24.00 | 24.10 | 0.10 | 0.42 | 809,600 | 19,444 |
| 15-11-2019 | 23.90 | 24.10 | 23.90 | 24.00 | 0.00 | 0.00 | 1,738,905 | 41,655 |
| 14-11-2019 | 24.00 | 24.00 | 23.80 | 24.00 | 0.10 | 0.42 | 2,379,400 | 57,009 |
| 13-11-2019 | 24.00 | 24.10 | 23.90 | 23.90 | -0.20 | -0.83 | 640,870 | 15,362 |
| 12-11-2019 | 24.50 | 24.50 | 23.80 | 24.10 | -0.30 | -1.23 | 1,494,370 | 35,910 |
| 11-11-2019 | 25.50 | 25.50 | 24.20 | 24.40 | -1.10 | -4.31 | 1,810,957 | 44,449 |
| 08-11-2019 | 26.25 | 26.75 | 25.00 | 25.50 | -0.75 | -2.86 | 1,903,831 | 49,214 |
| 07-11-2019 | 26.25 | 26.50 | 26.25 | 26.25 | -0.25 | -0.94 | 799,201 | 20,982 |
| 06-11-2019 | 27.00 | 27.00 | 26.00 | 26.50 | -0.50 | -1.85 | 3,042,465 | 80,738 |
| 05-11-2019 | 27.50 | 27.50 | 26.50 | 27.00 | -0.50 | -1.82 | 432,429 | 11,788 |
| 04-11-2019 | 27.50 | 27.75 | 27.25 | 27.50 | -0.25 | -0.90 | 125,120 | 3,440 |
| 01-11-2019 | 27.50 | 27.75 | 27.50 | 27.75 | 0.00 | 0.00 | 134,355 | 3,721 |
| 31-10-2019 | 27.25 | 27.75 | 27.25 | 27.75 | 0.00 | 0.00 | 374,100 | 10,335 |
| 30-10-2019 | 27.75 | 27.75 | 27.25 | 27.75 | -0.25 | -0.89 | 823,730 | 22,668 |
| 29-10-2019 | 27.75 | 28.00 | 27.50 | 28.00 | 0.00 | 0.00 | 427,929 | 11,894 |
| 28-10-2019 | 27.25 | 28.00 | 27.00 | 28.00 | 0.50 | 1.82 | 372,800 | 10,269 |
| 25-10-2019 | 27.50 | 27.75 | 27.50 | 27.50 | -0.25 | -0.90 | 46,998 | 1,293 |
| 24-10-2019 | 27.75 | 28.00 | 27.50 | 27.75 | -0.25 | -0.89 | 238,100 | 6,598 |
| 23-10-2019 | 27.75 | 28.25 | 27.50 | 28.00 | 0.00 | 0.00 | 249,600 | 6,966 |
| 22-10-2019 | 27.75 | 28.25 | 27.50 | 28.00 | 0.00 | 0.00 | 249,600 | 6,966 |
| 21-10-2019 | 27.75 | 28.00 | 27.50 | 28.00 | 0.50 | 1.82 | 369,050 | 10,234 |
| 18-10-2019 | 28.00 | 28.00 | 27.25 | 27.50 | -0.25 | -0.90 | 99,300 | 2,733 |
| 17-10-2019 | 27.50 | 27.75 | 27.50 | 27.75 | -0.25 | -0.89 | 146,218 | 4,035 |
| 16-10-2019 | 27.50 | 28.00 | 27.50 | 28.00 | 0.00 | 0.00 | 72,801 | 2,015 |
| 15-10-2019 | 28.25 | 28.25 | 27.75 | 28.00 | 0.00 | 0.00 | 162,518 | 4,539 |
| 11-10-2019 | 27.50 | 28.00 | 27.50 | 28.00 | 0.25 | 0.90 | 381,633 | 10,685 |
| 10-10-2019 | 28.00 | 28.00 | 27.75 | 27.75 | -0.25 | -0.89 | 346,500 | 9,687 |
| 09-10-2019 | 27.25 | 28.00 | 27.00 | 28.00 | 0.75 | 2.75 | 339,101 | 9,360 |
| 08-10-2019 | 27.00 | 27.25 | 26.75 | 27.25 | 0.25 | 0.93 | 141,400 | 3,819 |
| 07-10-2019 | 26.75 | 27.00 | 26.50 | 27.00 | 0.25 | 0.93 | 743,810 | 19,874 |
| 04-10-2019 | 26.75 | 26.75 | 26.50 | 26.75 | 0.00 | 0.00 | 574,901 | 15,344 |
| 03-10-2019 | 26.50 | 26.75 | 26.50 | 26.75 | 0.25 | 0.94 | 628,601 | 16,685 |
| 02-10-2019 | 26.50 | 26.75 | 26.25 | 26.50 | 0.00 | 0.00 | 443,701 | 11,801 |
| 01-10-2019 | 26.75 | 27.00 | 26.50 | 26.50 | -0.25 | -0.93 | 433,543 | 11,649 |
| 30-09-2019 | 26.75 | 27.00 | 26.50 | 26.75 | 0.00 | 0.00 | 387,300 | 10,354 |
| 27-09-2019 | 26.75 | 27.25 | 26.50 | 26.75 | 0.00 | 0.00 | 1,679,492 | 44,849 |
| 26-09-2019 | 27.50 | 27.50 | 26.50 | 26.75 | -0.75 | -2.73 | 1,775,463 | 47,937 |
| 25-09-2019 | 28.25 | 28.25 | 27.00 | 27.50 | -0.50 | -1.79 | 5,201,516 | 144,864 |
| 24-09-2019 | 28.25 | 28.25 | 27.75 | 28.00 | -0.25 | -0.88 | 2,136,150 | 59,518 |
| 23-09-2019 | 29.00 | 29.00 | 27.75 | 28.25 | -0.75 | -2.59 | 3,411,704 | 95,336 |
| 20-09-2019 | 28.25 | 29.00 | 28.00 | 29.00 | 0.25 | 0.87 | 550,620 | 15,751 |
| 19-09-2019 | 28.75 | 29.00 | 28.00 | 28.75 | 0.25 | 0.88 | 658,325 | 18,835 |
| 18-09-2019 | 28.00 | 28.75 | 28.00 | 28.50 | 0.50 | 1.79 | 1,268,897 | 36,124 |
| 17-09-2019 | 27.75 | 28.50 | 27.75 | 28.00 | 0.25 | 0.90 | 868,205 | 24,507 |
| 16-09-2019 | 27.25 | 28.50 | 27.25 | 27.75 | 0.50 | 1.83 | 1,090,735 | 30,537 |
| 13-09-2019 | 26.75 | 27.50 | 26.75 | 27.25 | 0.50 | 1.87 | 1,243,833 | 33,898 |
| 12-09-2019 | 26.25 | 26.75 | 26.25 | 26.75 | 0.25 | 0.94 | 252,483 | 6,688 |
| 11-09-2019 | 26.50 | 27.00 | 26.00 | 26.50 | -0.50 | -1.85 | 615,385 | 16,150 |
| 10-09-2019 | 27.75 | 27.75 | 26.50 | 27.00 | -1.00 | -3.57 | 659,395 | 17,778 |
| 09-09-2019 | 28.25 | 28.25 | 27.75 | 28.00 | 0.00 | 0.00 | 1,082,083 | 30,061 |
| 06-09-2019 | 28.25 | 28.50 | 27.75 | 28.00 | 0.25 | 0.90 | 169,190 | 4,755 |
| 05-09-2019 | 27.25 | 28.50 | 27.25 | 27.75 | 0.50 | 1.83 | 564,890 | 15,882 |
| 04-09-2019 | 27.75 | 28.00 | 27.00 | 27.25 | -0.50 | -1.80 | 486,390 | 13,478 |
| 03-09-2019 | 27.00 | 27.75 | 27.00 | 27.75 | 0.50 | 1.83 | 463,001 | 12,662 |
| 02-09-2019 | 26.75 | 27.50 | 26.50 | 27.25 | 0.50 | 1.87 | 440,890 | 11,951 |
| 30-08-2019 | 27.25 | 27.25 | 26.75 | 26.75 | -0.75 | -2.73 | 154,634 | 4,178 |
| 29-08-2019 | 26.50 | 27.50 | 26.50 | 27.50 | 0.50 | 1.85 | 731,384 | 19,697 |
| 28-08-2019 | 26.00 | 27.00 | 26.00 | 27.00 | 0.25 | 0.93 | 602,949 | 16,125 |
| 27-08-2019 | 26.50 | 26.75 | 26.00 | 26.75 | 0.50 | 1.90 | 1,075,739 | 28,428 |
| 26-08-2019 | 25.75 | 26.50 | 25.75 | 26.25 | 0.50 | 1.94 | 741,768 | 19,346 |
| 23-08-2019 | 25.50 | 26.00 | 25.25 | 25.75 | 0.50 | 1.98 | 574,584 | 14,802 |
| 22-08-2019 | 25.25 | 25.75 | 25.25 | 25.25 | -0.25 | -0.98 | 182,442 | 4,652 |
| 21-08-2019 | 25.25 | 25.50 | 24.90 | 25.50 | 0.25 | 0.99 | 488,387 | 12,398 |
| 20-08-2019 | 25.50 | 25.50 | 25.25 | 25.25 | -0.50 | -1.94 | 312,984 | 7,978 |
| 19-08-2019 | 25.50 | 25.75 | 25.25 | 25.75 | 0.50 | 1.98 | 183,315 | 4,675 |
| 16-08-2019 | 25.00 | 25.75 | 25.00 | 25.25 | 0.25 | 1.00 | 238,808 | 6,079 |
| 15-08-2019 | 25.75 | 25.75 | 25.00 | 25.00 | -0.75 | -2.91 | 166,649 | 4,220 |
| 14-08-2019 | 25.50 | 26.00 | 25.25 | 25.75 | 0.25 | 0.98 | 424,413 | 10,905 |
| 13-08-2019 | 25.25 | 25.50 | 24.90 | 25.50 | 0.50 | 2.00 | 606,699 | 15,318 |
| 09-08-2019 | 25.00 | 25.25 | 24.80 | 25.00 | -0.50 | -1.96 | 313,200 | 7,830 |
| 08-08-2019 | 25.00 | 26.25 | 24.80 | 25.50 | 0.50 | 2.00 | 1,570,013 | 40,310 |
| 07-08-2019 | 24.20 | 25.25 | 24.10 | 25.00 | 0.80 | 3.31 | 1,334,310 | 33,187 |
| 06-08-2019 | 24.20 | 24.40 | 23.90 | 24.20 | -0.20 | -0.82 | 391,698 | 9,460 |
| 05-08-2019 | 24.40 | 24.40 | 24.10 | 24.40 | -0.10 | -0.41 | 146,743 | 3,563 |
| 02-08-2019 | 24.60 | 24.60 | 24.30 | 24.50 | -0.10 | -0.41 | 219,798 | 5,377 |
| 01-08-2019 | 24.40 | 24.60 | 24.30 | 24.60 | 0.20 | 0.82 | 258,498 | 6,322 |
| 31-07-2019 | 24.00 | 24.40 | 24.00 | 24.40 | 0.30 | 1.24 | 261,133 | 6,326 |
| 30-07-2019 | 25.25 | 25.25 | 24.00 | 24.10 | -1.15 | -4.55 | 496,303 | 12,092 |
| 26-07-2019 | 25.50 | 25.50 | 25.00 | 25.25 | -0.25 | -0.98 | 6,395,870 | 162,282 |
| 25-07-2019 | 25.75 | 26.00 | 25.00 | 25.50 | 0.25 | 0.99 | 723,956 | 18,389 |
| 24-07-2019 | 24.80 | 25.25 | 24.80 | 25.25 | 0.55 | 2.23 | 586,420 | 14,638 |
| 23-07-2019 | 24.50 | 24.70 | 24.40 | 24.70 | 0.20 | 0.82 | 828,120 | 20,294 |
| 22-07-2019 | 24.50 | 24.50 | 24.30 | 24.50 | 0.00 | 0.00 | 967,812 | 23,695 |
| 19-07-2019 | 24.50 | 24.80 | 24.30 | 24.50 | 0.10 | 0.41 | 1,998,247 | 48,982 |
| 18-07-2019 | 23.00 | 24.50 | 23.00 | 24.40 | 1.40 | 6.09 | 1,861,270 | 44,492 |
| 17-07-2019 | 24.80 | 24.90 | 22.90 | 23.00 | -2.00 | -8.00 | 5,082,790 | 120,207 |
| 15-07-2019 | 27.00 | 27.00 | 25.00 | 25.00 | -2.00 | -7.41 | 1,543,675 | 39,825 |
| 12-07-2019 | 28.00 | 28.00 | 26.25 | 27.00 | -1.00 | -3.57 | 1,392,606 | 37,650 |
| 11-07-2019 | 28.00 | 28.00 | 27.75 | 28.00 | 0.25 | 0.90 | 709,165 | 19,817 |
| 10-07-2019 | 27.00 | 28.00 | 26.75 | 27.75 | 0.75 | 2.78 | 865,601 | 23,794 |
| 09-07-2019 | 26.75 | 27.00 | 26.50 | 27.00 | 0.25 | 0.93 | 380,647 | 10,212 |
| 08-07-2019 | 26.50 | 26.75 | 26.00 | 26.75 | 0.25 | 0.94 | 635,548 | 16,781 |
| 05-07-2019 | 26.75 | 26.75 | 25.75 | 26.50 | -0.25 | -0.93 | 1,661,887 | 43,222 |
| 04-07-2019 | 26.75 | 26.75 | 25.50 | 26.75 | 0.00 | 0.00 | 2,030,626 | 53,256 |
| 03-07-2019 | 26.50 | 26.75 | 26.00 | 26.75 | 0.25 | 0.94 | 1,060,939 | 28,026 |
| 02-07-2019 | 27.00 | 27.00 | 26.50 | 26.50 | -0.50 | -1.85 | 1,382,845 | 37,085 |
| 01-07-2019 | 26.50 | 27.00 | 26.25 | 27.00 | 0.50 | 1.89 | 1,814,039 | 48,147 |
| 28-06-2019 | 26.25 | 27.25 | 26.00 | 26.50 | 0.00 | 0.00 | 1,343,369 | 35,755 |
| 27-06-2019 | 26.00 | 26.50 | 26.00 | 26.50 | 0.50 | 1.92 | 678,132 | 17,814 |
| 26-06-2019 | 25.25 | 26.25 | 25.25 | 26.00 | 0.50 | 1.96 | 6,843,432 | 177,867 |
| 25-06-2019 | 24.90 | 25.50 | 24.70 | 25.50 | 0.60 | 2.41 | 5,619,444 | 139,767 |
| 24-06-2019 | 24.70 | 25.00 | 24.50 | 24.90 | 0.10 | 0.40 | 504,398 | 12,495 |
| 21-06-2019 | 24.50 | 25.00 | 24.50 | 24.80 | 0.20 | 0.81 | 1,405,212 | 34,773 |
| 20-06-2019 | 24.50 | 24.60 | 24.40 | 24.60 | 0.10 | 0.41 | 935,175 | 22,939 |
| 19-06-2019 | 24.40 | 24.60 | 24.30 | 24.50 | 0.10 | 0.41 | 975,314 | 23,855 |
| 18-06-2019 | 24.50 | 24.50 | 24.30 | 24.40 | 0.10 | 0.41 | 535,080 | 13,084 |
| 17-06-2019 | 24.50 | 24.50 | 24.10 | 24.30 | -0.10 | -0.41 | 393,765 | 9,569 |
| 14-06-2019 | 24.50 | 24.70 | 24.30 | 24.40 | 0.00 | 0.00 | 171,017 | 4,190 |
| 13-06-2019 | 24.40 | 24.50 | 24.20 | 24.40 | 0.00 | 0.00 | 251,776 | 6,143 |
| 12-06-2019 | 24.50 | 24.50 | 24.30 | 24.40 | -0.10 | -0.41 | 617,595 | 15,064 |
| 11-06-2019 | 24.80 | 24.80 | 24.40 | 24.50 | 0.00 | 0.00 | 1,862,495 | 45,575 |
| 10-06-2019 | 23.60 | 24.50 | 23.50 | 24.50 | 0.90 | 3.81 | 1,144,927 | 27,450 |
แสดง ราคาหุ้น “ IMPACT “ ย้อนหลัง ทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์อิมแพ็คโกรท สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
