INOX 1 ( -0.01 -0.88% )

บริษัท ไทยน๊อคซ์ สเตนเลส จำกัด (มหาชน)
Status : อัพเดท 29 พฤศจิกายน 2564

ราคาหุ้น INOX ย้อนหลัง

แสดง ราคาหุ้น “ INOX “ ย้อนหลัง
บริษัท ไทยน๊อคซ์ สเตนเลส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-11-20211.151.151.111.12 -0.01 -0.883,910,2714,406
26-11-20211.161.161.131.13 -0.03 -2.5910,493,31211,956
25-11-20211.171.171.151.16 -0.01 -0.856,297,0427,287
24-11-20211.151.171.151.17 0.02 1.745,099,4105,923
23-11-20211.171.171.151.15 -0.01 -0.863,081,1373,559
22-11-20211.181.181.141.16 -0.02 -1.697,327,8758,468
19-11-20211.171.201.161.18 0.01 0.855,126,7086,014
18-11-20211.161.201.161.17 0.01 0.8610,563,98012,426
17-11-20211.171.181.161.16 -0.01 -0.854,122,8054,794
16-11-20211.181.191.171.17 -0.01 -0.852,949,1003,458
15-11-20211.191.211.171.18 0.00 0.005,371,1016,394
12-11-20211.171.211.171.18 0.01 0.8511,903,50114,169
11-11-20211.171.201.171.17 0.00 0.006,855,5018,102
10-11-20211.161.171.151.17 0.01 0.861,403,7011,630
09-11-20211.151.171.141.16 0.01 0.873,133,0883,626
08-11-20211.151.171.141.15 0.00 0.002,372,7002,733
05-11-20211.151.161.141.15 0.00 0.001,754,7202,013
04-11-20211.121.151.121.15 0.03 2.682,219,7672,530
03-11-20211.131.151.121.12 -0.01 -0.887,268,3118,215
03-11-20211.131.151.121.12 -0.01 -0.887,268,3118,215
02-11-20211.171.181.131.13 -0.04 -3.4210,237,95611,718
02-11-20211.171.181.131.13 -0.04 -3.4210,237,95611,718
01-11-20211.201.211.161.17 -0.03 -2.509,980,50211,750
29-10-20211.211.221.201.20 -0.02 -1.646,550,7087,905
28-10-20211.231.241.211.22 -0.01 -0.817,749,9009,465
27-10-20211.221.241.221.23 0.00 0.003,442,1044,231
26-10-20211.241.241.221.23 -0.01 -0.815,022,7136,178
25-10-20211.241.241.221.24 0.01 0.816,665,2618,175
21-10-20211.231.251.231.23 0.01 0.826,926,9478,576
20-10-20211.221.241.211.22 0.00 0.008,845,05810,803
19-10-20211.241.271.221.22 -0.01 -0.8117,223,65121,375
18-10-20211.231.241.221.23 0.00 0.003,826,5104,706
15-10-20211.251.251.231.23 -0.01 -0.817,692,8969,520
14-10-20211.231.251.231.24 0.01 0.8110,072,81012,440
13-10-20211.251.261.231.23 -0.02 -1.606,246,5017,730
12-10-20211.251.261.231.23 -0.02 -1.606,246,5017,730
11-10-20211.231.281.231.25 0.02 1.6322,944,40528,777
08-10-20211.251.251.221.23 -0.01 -0.818,026,9559,868
07-10-20211.241.251.221.24 0.00 0.0014,430,24017,830
06-10-20211.211.251.211.24 0.03 2.4816,564,17520,448
05-10-20211.201.241.201.21 0.01 0.8312,886,50015,733
04-10-20211.211.221.201.20 -0.01 -0.836,343,7447,662
01-10-20211.221.221.191.21 -0.01 -0.8215,488,73718,615
30-09-20211.241.261.211.22 -0.02 -1.6122,815,31828,240
29-09-20211.241.251.231.24 0.01 0.815,511,6176,821
28-09-20211.241.261.231.23 -0.01 -0.817,766,9219,612
27-09-20211.241.281.241.24 0.00 0.0013,993,56917,612
23-09-20211.261.271.231.24 -0.02 -1.5917,184,42221,442
22-09-20211.261.281.251.26 0.00 0.0013,718,80517,349
21-09-20211.241.281.211.26 0.02 1.6127,476,32234,178
20-09-20211.271.281.231.24 -0.03 -2.3621,722,09027,211
17-09-20211.291.311.261.27 -0.01 -0.7846,870,06460,198
16-09-20211.311.321.271.28 -0.03 -2.2953,179,94768,293
15-09-20211.331.361.301.31 -0.01 -0.7653,053,42370,333
14-09-20211.331.341.301.32 -0.02 -1.4972,322,48195,613
13-09-20211.311.451.311.34 0.03 2.29442,422,672610,550
10-09-20211.351.361.301.31 0.02 1.55132,332,503176,061
09-09-20211.261.291.251.29 0.03 2.3820,811,79526,450
08-09-20211.231.281.231.26 0.02 1.6121,988,50927,502
07-09-20211.361.371.231.24 -0.05 -3.88131,366,573171,676
06-09-20211.211.291.191.29 0.09 7.5058,625,16073,409
03-09-20211.231.241.191.20 -0.02 -1.6430,649,72937,021
02-09-20211.271.281.221.22 -0.05 -3.9434,652,45043,215
01-09-20211.261.291.241.27 0.01 0.7938,997,72749,296
31-08-20211.311.331.251.26 -0.04 -3.0886,613,612112,528
30-08-20211.321.381.281.30 -0.04 -2.99212,208,753281,693
27-08-20211.301.341.251.34 0.03 2.29114,392,388148,456
26-08-20211.241.321.231.31 0.08 6.50102,311,854130,616
25-08-20211.221.241.211.23 0.01 0.8216,206,26219,806
24-08-20211.211.241.191.22 0.01 0.8317,291,22520,989
23-08-20211.161.211.161.21 0.05 4.3116,928,43720,114
20-08-20211.141.181.131.16 0.02 1.7510,170,49011,803
19-08-20211.151.151.121.14 -0.01 -0.875,021,1485,719
18-08-20211.141.151.121.15 0.01 0.885,413,8006,145
17-08-20211.121.151.121.14 0.00 0.009,167,97610,372
16-08-20211.141.141.071.14 -0.03 -2.5616,275,39618,035
13-08-20211.201.211.161.17 -0.04 -3.3118,657,68122,040
11-08-20211.231.251.181.21 -0.02 -1.6312,833,73115,592
10-08-20211.261.271.211.23 0.00 0.0034,519,11542,968
09-08-20211.161.231.161.23 0.05 4.2418,884,28922,855
06-08-20211.171.181.151.18 0.00 0.005,795,3386,744
05-08-20211.201.201.171.18 -0.02 -1.675,263,5186,203
04-08-20211.191.201.171.20 0.01 0.846,090,6817,222
03-08-20211.161.201.161.19 0.03 2.599,403,47611,061
02-08-20211.131.181.071.16 0.01 0.8714,878,57116,868
30-07-20211.201.201.151.15 -0.04 -3.3613,123,56315,260
29-07-20211.221.221.181.19 -0.03 -2.4611,523,92413,777
27-07-20211.251.251.201.22 -0.02 -1.6112,579,27515,396
23-07-20211.231.251.221.24 0.05 4.2043,908,58154,224
22-07-20211.211.231.191.19 -0.01 -0.8315,904,19619,193
21-07-20211.201.221.181.20 0.02 1.6922,539,30727,093
20-07-20211.191.201.121.18 -0.04 -3.2833,976,68739,468
20-07-20211.191.201.121.18 -0.04 -3.2833,976,68739,468
19-07-20211.221.241.191.22 -0.06 -4.6930,213,74536,687
16-07-20211.301.331.271.28 0.00 0.0081,250,966105,967
15-07-20211.301.391.271.28 0.04 3.23333,968,348446,332
14-07-20211.181.241.161.24 0.07 5.9848,779,79759,011
13-07-20211.171.211.151.17 0.01 0.8633,561,47239,643
12-07-20211.141.171.101.16 0.04 3.5721,841,64324,763
09-07-20211.111.141.081.12 -0.02 -1.7525,192,73727,957
08-07-20211.201.211.121.14 -0.05 -4.2045,460,57052,703
07-07-20211.251.251.171.19 -0.06 -4.8046,386,17556,122
06-07-20211.211.271.211.25 0.04 3.3160,547,47575,608
05-07-20211.201.241.191.21 0.01 0.8321,914,58226,629
02-07-20211.251.251.161.20 -0.05 -4.0045,370,82654,681
01-07-20211.261.281.221.25 -0.01 -0.7961,664,52576,512
30-06-20211.311.341.231.26 -0.04 -3.0886,063,364111,103
29-06-20211.271.341.241.30 0.03 2.36166,965,065216,052
28-06-20211.161.291.141.27 0.09 7.63226,535,660281,357
25-06-20211.131.191.101.18 0.09 8.2692,845,474106,634
24-06-20211.061.091.021.09 0.03 2.8315,630,44316,368
23-06-20211.071.091.061.06 -0.01 -0.939,798,10110,485
22-06-20211.071.081.051.07 0.01 0.9411,155,74011,934
21-06-20211.051.061.001.06 -0.02 -1.8512,949,73913,359
18-06-20211.101.111.051.08 -0.02 -1.8221,203,09322,624
17-06-20211.121.121.101.10 -0.02 -1.7914,332,11815,878
16-06-20211.121.141.121.12 0.00 0.005,903,6976,617
15-06-20211.131.141.111.12 0.00 0.0012,535,26314,086
14-06-20211.111.141.111.12 -0.01 -0.887,984,1488,957
11-06-20211.141.151.131.13 -0.01 -0.888,260,5899,366
10-06-20211.171.171.141.14 -0.01 -0.875,821,3846,674
09-06-20211.151.161.101.15 -0.01 -0.8614,490,40016,411
08-06-20211.191.201.151.16 -0.02 -1.6914,741,65017,172
07-06-20211.151.191.151.18 0.02 1.7224,286,76328,352
04-06-20211.161.171.131.16 0.00 0.0016,274,18418,708
02-06-20211.161.181.151.16 0.00 0.0012,825,81414,896
01-06-20211.171.181.151.16 -0.01 -0.8516,830,93719,617
31-05-20211.181.191.141.17 0.01 0.8625,864,40230,210
28-05-20211.111.181.101.16 0.04 3.5754,469,55262,308
27-05-20211.141.161.101.12 -0.03 -2.6125,469,25828,515
25-05-20211.131.171.121.15 0.03 2.6831,193,76335,659
24-05-20211.101.161.091.12 -0.05 -4.2742,528,75847,311
21-05-20211.201.221.161.17 -0.03 -2.5024,107,15728,410
20-05-20211.241.241.171.20 -0.04 -3.2333,836,82640,630
19-05-20211.221.281.221.24 0.05 4.2050,668,63962,960
18-05-20211.201.211.131.19 -0.01 -0.8344,624,80452,388
17-05-20211.201.341.141.20 -0.23 -16.0884,538,281101,959
14-05-20211.461.481.341.43 -0.02 -1.3875,420,386106,261
13-05-20211.481.531.301.45 -0.06 -3.97129,166,927186,661
12-05-20211.541.551.481.51 -0.02 -1.3170,161,895106,025
11-05-20211.531.591.481.53 0.00 0.00141,462,560216,873
10-05-20211.531.591.491.53 0.10 6.99250,954,972389,983
07-05-20211.361.511.341.43 0.09 6.72263,578,587378,854
06-05-20211.351.351.311.34 0.01 0.7553,891,91071,795
05-05-20211.401.401.331.33 0.00 0.0062,984,88285,223
30-04-20211.321.361.301.33 0.03 2.3152,562,04169,584
29-04-20211.321.371.301.30 -0.07 -5.1188,431,898117,065
28-04-20211.401.421.311.37 0.08 6.20287,665,567392,799
27-04-20211.401.701.211.29 -0.06 -4.441,067,662,4341,571,872
26-04-20211.071.351.051.35 0.31 29.81718,751,743892,970
23-04-20211.081.081.041.04 -0.04 -3.7052,932,65956,074
22-04-20211.081.131.071.08 0.02 1.89139,890,111152,724
21-04-20211.041.131.041.06 0.09 9.28252,959,666273,661
20-04-20210.970.980.940.97 0.00 0.0038,657,12537,143
19-04-20210.951.010.940.97 0.05 5.43135,370,368131,656
16-04-20210.920.960.870.92 0.00 0.0097,549,10590,234
12-04-20210.940.950.900.92 -0.02 -2.1342,580,06839,298
09-04-20210.940.990.930.94 -0.02 -2.0871,745,33668,401
08-04-20210.911.040.910.96 0.06 6.67417,947,396410,539
07-04-20210.890.930.850.90 0.00 0.00125,672,498112,743
06-04-20210.920.940.890.90 0.01 1.1288,991,84981,181
05-04-20210.920.940.890.90 0.01 1.1288,991,84981,181
02-04-20210.880.910.870.89 0.03 3.49107,729,80895,697
01-04-20210.930.950.860.86 -0.04 -4.44230,708,983209,265
31-03-20210.750.940.750.90 0.16 21.62634,514,290549,111
30-03-20210.740.770.730.74 0.00 0.0042,625,49532,050
29-03-20210.720.750.720.74 0.04 5.7149,990,25136,587
26-03-20210.740.740.680.70 -0.03 -4.1185,077,83559,797
25-03-20210.760.770.720.73 -0.03 -3.9571,566,39352,662
24-03-20210.770.780.740.76 -0.01 -1.3062,321,13146,907
23-03-20210.800.820.770.77 0.00 0.00205,177,990162,277
22-03-20210.670.790.670.77 0.10 14.93285,391,137213,362
19-03-20210.690.700.670.67 0.01 1.52121,673,22583,318
19-03-20210.690.700.670.67 0.01 1.52121,673,22583,318
18-03-20210.650.660.640.66 0.00 0.0052,780,99034,417
17-03-20210.660.670.650.66 0.00 0.0022,076,35614,457
16-03-20210.680.680.650.66 -0.01 -1.4930,990,90120,535
15-03-20210.660.680.660.67 0.01 1.5250,174,96033,766
12-03-20210.670.690.650.66 -0.01 -1.4964,551,69442,987
11-03-20210.680.720.640.67 -0.01 -1.47131,519,90089,496
10-03-20210.690.700.660.68 -0.02 -2.8667,970,03246,246

แสดง ราคาหุ้น INOX ย้อนหลัง บริษัท ไทยน๊อคซ์ สเตนเลส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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