-->

INTUCH 61 ( -1.00 -1.61% )

บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ INTUCH “ ย้อนหลัง

แสดง ราคาหุ้น “ INTUCH “ ย้อนหลัง
บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-201961.5061.5061.0061.25 -1.00 -1.6120,880,6951,279,284
16-08-201961.5062.5061.0062.25 1.00 1.6335,740,0422,209,859
15-08-201961.0061.2560.2561.25 -3.25 -5.04170,277,55510,353,152
14-08-201963.5064.5063.2564.50 1.50 2.3813,506,078865,990
13-08-201962.7564.2562.7563.00 -0.25 -0.4012,200,897773,371
09-08-201964.7564.7563.0063.25 -1.25 -1.947,925,163505,660
08-08-201965.5065.5064.2564.50 -0.75 -1.1512,745,785827,097
07-08-201964.0065.5064.0065.25 1.50 2.3520,778,4111,347,384
06-08-201960.7564.0060.5063.75 2.75 4.5118,236,3181,150,944
05-08-201963.0063.2561.0061.00 -2.50 -3.9411,269,244695,336
02-08-201962.7564.0062.7563.50 0.00 0.0011,861,746753,137
01-08-201963.2564.0062.7563.50 -0.25 -0.397,123,536451,069
31-07-201962.7564.0062.7563.75 1.00 1.596,650,900421,996
30-07-201963.5064.0062.7562.75 -0.75 -1.185,585,034353,383
26-07-201964.0064.2563.0063.50 -0.75 -1.173,080,777195,797
25-07-201964.5064.5063.5064.25 0.00 0.005,042,472322,410
24-07-201964.5064.7564.0064.25 0.00 0.006,730,089433,186
23-07-201964.5064.5063.2564.25 0.00 0.007,481,287478,680
22-07-201964.2564.7564.0064.25 -0.25 -0.397,532,193485,008
19-07-201964.5064.5064.0064.50 0.50 0.785,199,533334,234
18-07-201964.0064.5063.2564.00 0.00 0.0010,031,588639,836
17-07-201963.7564.5063.5064.00 0.50 0.7914,951,519957,369
15-07-201963.2563.7561.5063.50 0.75 1.2011,170,756700,700
12-07-201963.7564.0062.5062.75 -1.00 -1.577,545,560475,348
11-07-201963.7564.0063.2563.75 0.25 0.396,400,304407,168
10-07-201963.0063.7562.5063.50 0.75 1.2012,060,949761,345
09-07-201962.7563.0062.2562.75 -0.25 -0.404,662,641292,475
08-07-201962.0063.2561.5063.00 0.50 0.8011,382,426709,968
05-07-201962.2562.7561.7562.50 0.25 0.406,817,756424,214
04-07-201963.0063.2562.0062.25 -0.75 -1.196,804,195425,421
03-07-201961.7563.2561.5063.00 1.00 1.6112,656,853793,353
02-07-201962.2562.2561.5062.00 -0.25 -0.405,761,864356,316
01-07-201963.2563.2562.2562.25 -0.50 -0.808,364,525523,784
28-06-201962.7563.5062.5062.75 0.00 0.0011,268,410709,681
27-06-201961.5063.0061.5062.75 1.25 2.0318,292,2721,142,398
26-06-201961.0061.5060.7561.50 0.00 0.006,437,196393,187
25-06-201961.0061.5060.7561.50 0.50 0.8211,114,559679,703
24-06-201960.2561.0060.0061.00 1.00 1.677,996,932485,630
21-06-201960.2560.5060.0060.00 -0.25 -0.4111,083,092667,160
20-06-201959.7560.2559.5060.25 0.75 1.2612,134,513728,610
19-06-201959.7560.2559.5059.50 0.00 0.0017,089,1591,023,654
18-06-201959.2559.7559.2559.50 0.25 0.426,824,975406,089
17-06-201959.5059.7559.0059.25 -0.25 -0.423,225,798191,332
14-06-201959.5059.5059.0059.50 0.00 0.006,331,744375,891
13-06-201959.5059.5059.0059.50 0.00 0.007,041,426417,817
12-06-201958.7559.5058.5059.50 0.75 1.2811,510,283679,421
11-06-201958.2558.7558.2558.75 0.50 0.8610,135,374593,196
10-06-201958.5058.7557.7558.25 0.00 0.007,124,064414,785
07-06-201958.5058.5057.7558.25 0.00 0.002,730,682158,893
06-06-201957.7558.2557.2558.25 0.25 0.437,693,994445,011
05-06-201958.5058.7557.5058.00 -0.50 -0.858,960,236519,510
04-06-201958.2558.5057.5058.50 0.75 1.3010,783,941625,927
31-05-201957.5058.0057.0057.75 0.50 0.8715,210,284877,542
30-05-201957.0057.7556.7557.25 0.50 0.889,134,456523,163
29-05-201956.7557.2555.7556.75 0.00 0.0026,297,3121,483,737
28-05-201956.7557.7556.0056.75 0.25 0.44257,856,46314,649,103
27-05-201957.5057.7556.5056.50 -0.75 -1.3119,102,0511,089,223
24-05-201957.7558.2556.5057.25 -0.75 -1.2924,560,4251,407,855
23-05-201958.0059.0057.5058.00 0.00 0.0016,823,451979,929
22-05-201958.7559.2557.5058.00 -0.50 -0.8517,583,0641,025,606
21-05-201957.0058.7557.0058.50 1.50 2.6321,575,2561,256,432
17-05-201956.5057.2556.2557.00 0.00 0.0013,551,829769,453
16-05-201958.0058.2555.5057.00 -1.00 -1.7225,031,2301,421,720
15-05-201958.7559.0058.0058.00 -0.75 -1.289,796,947571,747
14-05-201958.5059.2558.2558.75 -0.25 -0.4217,290,2651,015,260
13-05-201958.5059.0057.7559.00 0.25 0.437,546,056441,446
10-05-201958.2558.7557.2558.75 1.00 1.739,515,851552,580
09-05-201958.5059.0057.5057.75 -0.75 -1.289,135,979531,040
08-05-201957.2558.7557.2558.50 0.75 1.308,695,221506,009
07-05-201958.0058.7557.5057.75 -0.75 -1.2813,010,779755,163
06-05-201958.7559.0058.0058.50 -0.75 -1.2710,935,009639,559
03-05-201958.7559.0058.0058.50 -0.75 -1.2710,935,009639,559
02-05-201959.5059.7559.0059.25 -0.25 -0.425,547,757330,159
30-04-201959.0059.7559.0059.50 0.50 0.856,748,925401,148
29-04-201958.5059.2558.5059.00 0.25 0.435,054,237298,461
26-04-201959.0059.2557.7558.75 -0.50 -0.848,772,533512,822
25-04-201959.5059.5058.7559.25 -0.50 -0.843,285,789194,529
24-04-201959.0059.7558.5059.75 0.75 1.2714,048,503833,068
23-04-201958.5059.0057.5059.00 0.25 0.437,857,834459,650
22-04-201959.5059.5058.2558.75 -0.75 -1.268,767,456515,468
19-04-201959.2559.5059.0059.50 0.25 0.424,521,264268,255
18-04-201959.5059.5059.0059.25 -0.25 -0.425,312,619314,968
17-04-201959.0059.5059.0059.50 0.50 0.858,876,037526,913
12-04-201958.7559.0058.5059.00 0.25 0.434,178,613245,726
11-04-201958.7559.0058.2558.75 0.00 0.007,193,278422,280
10-04-201958.2559.0058.2558.75 0.25 0.438,729,266512,664
09-04-201957.7558.5057.5058.50 0.75 1.307,971,621464,376
05-04-201957.7557.7557.0057.75 0.00 0.004,724,916271,485
04-04-201958.0058.2556.5057.75 -0.25 -0.4310,475,348600,189
03-04-201958.5058.5058.0058.00 -0.25 -0.436,968,883405,707
02-04-201958.2558.5057.7558.25 0.25 0.439,873,436574,001
01-04-201957.5058.5057.5058.00 0.50 0.8715,423,842896,378
29-03-201958.0058.0057.5057.50 -0.25 -0.435,311,244306,540
28-03-201957.0058.0057.0057.75 0.50 0.8711,705,077675,043
27-03-201957.7557.7557.0057.25 -0.25 -0.436,448,954370,104
26-03-201957.0057.5056.5057.50 0.50 0.887,028,630401,598
25-03-201957.0057.5056.0057.00 -0.50 -0.8713,128,817744,983
22-03-201957.0057.7556.5057.50 0.50 0.8816,101,252921,455
21-03-201956.0057.0055.7557.00 1.25 2.2415,686,377888,199
20-03-201955.7556.0055.2555.75 0.00 0.005,596,324311,548
19-03-201955.2556.0054.7555.75 0.50 0.905,715,645317,075
18-03-201955.7556.0055.2555.25 -0.25 -0.454,969,722276,171
15-03-201956.0056.2555.5055.50 -0.50 -0.895,395,562300,462
14-03-201956.2556.2555.7556.00 -0.25 -0.4410,867,862609,322
13-03-201955.2556.2555.2556.25 0.75 1.3514,063,876786,330
12-03-201955.0055.7554.7555.50 0.50 0.917,111,199392,682
11-03-201954.5055.2554.2555.00 0.75 1.385,111,305280,541
08-03-201955.0055.0054.2554.25 -1.00 -1.816,334,309345,398
07-03-201955.0055.7554.0055.25 -0.25 -0.4518,109,730994,777
06-03-201955.5055.7555.0055.50 0.00 0.005,780,937320,138
05-03-201955.2555.7555.2555.50 0.25 0.456,354,198352,490
04-03-201955.2555.7555.2555.25 0.00 0.005,950,361329,735
01-03-201955.5056.0055.2555.25 -0.25 -0.4511,342,743630,408
28-02-201955.2556.0055.2555.50 0.25 0.457,046,509391,435
27-02-201955.5055.7555.0055.25 -0.25 -0.458,319,430461,106
26-02-201955.5056.0055.2555.50 0.25 0.4512,961,845722,084
25-02-201955.0055.5055.0055.25 0.25 0.456,236,312344,857
22-02-201954.5055.0053.7555.00 0.50 0.927,428,565404,910
21-02-201953.0054.5052.7554.50 0.25 0.4610,030,741541,382
20-02-201954.5054.5053.5054.25 -0.25 -0.4617,141,873927,106
18-02-201955.0055.2554.5054.50 -0.50 -0.914,380,119240,044
15-02-201955.2555.5054.5055.00 -0.50 -0.905,125,991280,875
14-02-201955.5056.0054.7555.50 0.25 0.4510,500,018582,622
13-02-201954.7555.5054.5055.25 1.00 1.845,793,566319,124
12-02-201954.0054.7554.0054.25 0.00 0.0012,648,967685,912
11-02-201955.0055.5053.5054.25 -2.75 -4.8228,707,5511,562,870
08-02-201955.5057.0055.2557.00 1.50 2.7043,569,2742,458,664
07-02-201955.0055.7554.7555.50 0.50 0.9122,401,2331,240,821
06-02-201954.2555.0054.2555.00 0.75 1.3810,027,514548,964
05-02-201954.5054.5053.5054.25 0.00 0.005,026,567271,867
04-02-201954.2554.5054.0054.25 0.00 0.004,092,307222,092
01-02-201954.5054.7554.0054.25 0.00 0.0011,097,305603,128
31-01-201954.0055.0053.7554.25 0.25 0.4616,071,505873,378
30-01-201953.0054.0052.2554.00 0.75 1.4116,656,757880,905
29-01-201953.5054.7553.2553.25 -0.25 -0.4720,803,6201,121,592
28-01-201953.5053.7552.7553.50 0.50 0.9417,513,806935,299
25-01-201952.5053.5052.0053.00 1.00 1.9225,331,3281,338,231
24-01-201950.0052.0049.5052.00 0.00 0.0038,426,0331,949,716
23-01-201947.2552.2547.2552.00 4.75 10.0527,831,7201,399,754
22-01-201947.5048.0047.2547.25 -0.50 -1.054,018,128190,851
21-01-201947.5048.0047.5047.75 0.25 0.532,501,655119,267
18-01-201947.7548.0047.2547.75 0.25 0.534,296,162204,237
17-01-201948.0048.2547.2547.50 -0.50 -1.044,832,696230,285
16-01-201947.5048.2546.7548.00 0.50 1.056,240,530295,966
15-01-201947.2548.0047.0047.50 0.50 1.064,591,421218,332
14-01-201946.7547.7546.5047.00 -0.25 -0.535,707,357269,146
11-01-201948.0048.2546.7547.25 -1.25 -2.5815,012,227708,859
10-01-201948.7549.2547.7548.50 -0.50 -1.027,339,282356,038
09-01-201949.5050.0049.0049.50 0.00 0.003,823,770189,064
08-01-201949.0050.0048.5049.50 0.50 1.025,185,712255,464
07-01-201948.7549.0048.2549.00 0.25 0.514,726,283230,134
04-01-201947.7549.0047.5048.75 1.00 2.096,089,212294,983
03-01-201948.2548.5047.7547.75 -0.50 -1.045,410,494260,044
02-01-201948.0048.2547.5048.25 0.50 1.054,089,252195,894
28-12-201847.0048.0047.0047.75 0.75 1.603,433,981163,116
27-12-201848.2548.2547.0047.00 0.00 0.007,474,712355,184
26-12-201846.5047.0046.2547.00 0.50 1.083,972,770185,365
25-12-201846.5046.7546.0046.50 -0.50 -1.062,469,829114,762
24-12-201846.7547.2546.5047.00 0.00 0.002,495,702117,160
21-12-201847.0047.5046.7547.00 -0.50 -1.058,755,869411,702
20-12-201847.0047.5046.5047.50 0.00 0.005,548,159260,839
19-12-201846.5047.5046.2547.50 1.00 2.155,135,150241,264
18-12-201847.2547.2546.0046.50 -0.75 -1.597,044,086326,986
17-12-201848.0048.0046.7547.25 -0.50 -1.057,981,089376,722
14-12-201847.7547.7547.0047.75 -0.25 -0.5210,923,032518,565
13-12-201849.0049.2548.0048.00 -0.75 -1.549,243,804447,034
12-12-201849.0049.2548.5048.75 0.00 0.003,249,128158,179
11-12-201849.0049.2548.5048.75 -0.25 -0.516,152,061300,459
07-12-201849.7549.7549.0049.00 -0.50 -1.016,911,086340,085
06-12-201849.5049.7549.2549.50 -0.25 -0.504,564,101225,850
04-12-201850.2550.7549.7549.75 -0.50 -1.006,400,909320,863
03-12-201850.5050.7550.0050.25 0.75 1.526,509,223327,897
30-11-201849.7550.0049.0049.50 -0.25 -0.5010,229,428505,944
29-11-201851.2551.2549.5049.75 -1.50 -2.938,668,320434,949
28-11-201850.5051.2550.5051.25 0.75 1.496,030,006307,395
27-11-201850.0050.7550.0050.50 0.25 0.502,642,166133,149
26-11-201850.0050.2549.5050.25 0.25 0.504,287,545214,187
23-11-201849.7550.0049.0050.00 0.25 0.506,240,868308,890
22-11-201849.7550.0049.5049.75 0.00 0.002,258,810112,595
21-11-201849.0049.7549.0049.75 0.50 1.025,189,484256,284
20-11-201850.0050.0049.2549.25 -1.00 -1.993,613,306178,690

แสดง ราคาหุ้น “ INTUCH “ ย้อนหลัง บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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