INTUCH 55 ( -0.25 -0.45% )

บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น INTUCH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-202155.5055.5055.0055.25 -0.25 -0.458,701,106480,737
03-03-202154.7555.5054.7555.50 1.00 1.836,860,928378,624
02-03-202155.5055.5054.5054.50 -1.25 -2.2413,921,946763,630
01-03-202155.5056.0055.2555.75 0.00 0.008,409,838467,773
25-02-202155.5056.0055.0055.75 0.50 0.9011,974,208664,232
24-02-202155.7556.2555.0055.25 -0.50 -0.9014,725,469817,636
23-02-202156.0056.2555.7555.75 -0.25 -0.457,367,241412,288
22-02-202156.2556.5056.0056.00 -1.75 -3.0310,350,739581,117
19-02-202157.7558.0057.2557.75 0.25 0.4311,344,030653,449
18-02-202157.2557.7557.2557.50 0.00 0.004,759,150273,607
17-02-202157.5057.7557.0057.50 0.25 0.447,519,466430,885
16-02-202157.2557.5057.0057.25 0.25 0.446,738,872385,384
15-02-202157.2557.5057.0057.00 0.00 0.006,530,679373,414
11-02-202156.7557.2556.2557.00 0.25 0.448,078,759459,201
10-02-202156.2557.2556.2556.75 1.00 1.7911,470,520650,170
09-02-202156.5056.7555.7555.75 -0.50 -0.8913,926,959780,105
08-02-202155.7556.7555.5056.25 0.50 0.9011,322,959634,165
05-02-202155.5055.7555.0055.75 0.50 0.906,780,111375,983
04-02-202155.7556.2555.2555.25 -0.50 -0.909,697,031540,024
03-02-202157.2557.2555.5055.75 -1.25 -2.1913,565,283762,038
02-02-202156.5057.2556.2557.00 0.75 1.336,211,701353,579
01-02-202156.5056.7556.0056.25 0.25 0.459,946,231560,547
29-01-202156.2556.7556.0056.00 -0.25 -0.448,278,346465,083
28-01-202156.7557.2556.0056.25 -1.00 -1.7511,061,246625,668
27-01-202157.7558.0056.7557.25 -0.50 -0.8711,610,251664,063
26-01-202157.7558.0057.0057.75 0.00 0.008,277,570475,468
25-01-202157.7557.7557.0057.75 0.00 0.007,343,083421,841
22-01-202158.0058.5057.5057.75 -0.25 -0.4310,471,222606,352
21-01-202157.7558.7557.5058.00 0.50 0.877,960,073462,775
20-01-202158.0058.2557.5057.50 -0.25 -0.438,610,856498,373
19-01-202157.7558.7557.5057.75 0.25 0.438,651,088501,512
18-01-202158.0058.2557.2557.50 -0.75 -1.298,763,900505,455
15-01-202158.5059.5058.2558.25 -0.25 -0.4312,117,616711,728
14-01-202158.7559.2558.2558.50 0.00 0.007,540,848442,572
13-01-202159.2559.7558.0058.50 -0.25 -0.4311,033,707649,367
12-01-202159.5059.7558.5058.75 -1.00 -1.6711,871,863700,026
11-01-202160.0061.0059.2559.75 -0.25 -0.4218,438,8801,103,677
08-01-202157.7561.7557.5060.00 2.50 4.3546,649,6412,780,350
07-01-202158.2558.2557.2557.50 -0.25 -0.437,348,382423,869
06-01-202158.0058.7557.5057.75 0.00 0.0016,731,627970,272
05-01-202156.0058.0056.0057.75 1.75 3.1216,431,958942,458
04-01-202155.5056.5055.2556.00 -0.25 -0.447,129,943398,684
29-12-202056.0056.7555.5056.75 0.75 1.343,615,277203,911
28-12-202056.5056.7555.2556.00 0.00 0.006,408,671358,347
25-12-202056.2556.2555.7556.00 0.25 0.454,572,258255,994
24-12-202055.5056.5055.2555.75 0.25 0.457,509,064419,237
23-12-202055.7556.5055.2555.50 -0.25 -0.457,714,468430,045
22-12-202055.2556.7554.7555.75 0.50 0.907,582,240422,466
21-12-202056.0057.0055.2555.25 -2.25 -3.9116,762,769941,929
18-12-202058.2558.2557.2557.50 -0.50 -0.8613,058,282751,459
17-12-202058.5058.5057.5058.00 -0.50 -0.856,428,445373,170
16-12-202057.7558.5057.2558.50 1.25 2.1810,276,426595,961
15-12-202057.5057.7556.7557.25 -0.50 -0.8714,497,437829,828
14-12-202057.0058.2557.0057.75 1.25 2.2114,764,796852,977
11-12-202057.5057.7556.5056.50 -0.25 -0.4426,673,2791,519,005
10-12-202057.5057.7556.5056.50 -0.25 -0.4426,673,2791,519,005
09-12-202057.5057.7556.5056.50 -0.25 -0.4426,673,2791,519,005
08-12-202056.5057.0055.7556.75 0.75 1.3414,412,334816,353
04-12-202055.7556.2555.5056.00 0.50 0.907,466,106417,261
03-12-202055.2556.0055.2555.50 0.25 0.459,821,516545,763
02-12-202055.0056.0055.0055.25 0.25 0.459,406,459522,233
01-12-202055.5055.7554.5055.00 -0.50 -0.9013,981,885770,257
30-11-202055.0055.5054.7555.50 0.25 0.4513,057,926722,543
27-11-202055.2555.7555.0055.25 -0.25 -0.458,203,718453,610
26-11-202055.2555.5054.7555.50 0.50 0.916,311,553348,551
25-11-202056.5056.7554.2555.00 -1.25 -2.2214,500,881801,318
24-11-202057.2557.5055.5056.25 -0.75 -1.3211,290,549634,284
23-11-202054.5057.2554.2557.00 2.50 4.5923,161,7301,304,642
20-11-202054.0054.5053.7554.50 0.50 0.937,111,988385,446
19-11-202054.0054.7553.7554.00 0.00 0.007,020,096380,612
18-11-202054.0054.2553.7554.00 0.00 0.003,860,528208,307
17-11-202053.7554.2553.2554.00 0.00 0.0013,151,729707,244
16-11-202054.5055.2554.0054.00 -0.50 -0.9212,735,430693,192
13-11-202054.0054.7553.7554.50 0.00 0.008,443,791459,127
12-11-202055.0055.2553.7554.50 -0.75 -1.3621,383,3021,161,068
11-11-202055.5055.7554.0055.25 0.50 0.9114,820,598812,898
10-11-202053.5055.5053.0054.75 0.75 1.3932,533,0971,767,149
09-11-202054.0054.5053.2554.00 0.25 0.4719,790,4411,066,424
06-11-202055.0055.0053.5053.75 -1.00 -1.838,867,217478,219
05-11-202053.7555.0053.2554.75 1.50 2.8211,808,709640,201
04-11-202053.2553.7553.2553.25 0.00 0.002,790,745149,144
03-11-202053.7553.7553.0053.25 -0.25 -0.476,042,814322,510
02-11-202053.2553.7552.5053.50 0.00 0.005,901,773313,676
30-10-202053.2554.0052.5053.50 0.50 0.947,506,135398,833
29-10-202052.2553.0051.7553.00 0.25 0.477,537,663395,198
28-10-202052.2553.2552.2552.75 0.25 0.488,405,780442,241
27-10-202052.7553.0052.0052.50 -0.25 -0.474,873,256255,762
26-10-202052.2552.7551.7552.75 0.75 1.444,835,099252,951
22-10-202052.0052.7551.7552.00 0.00 0.0011,979,815624,074
21-10-202052.0052.5051.5052.00 0.00 0.007,757,085402,683
20-10-202052.0052.2551.5052.00 0.00 0.005,619,375291,868
19-10-202052.0052.7551.7552.00 -0.25 -0.488,336,604434,982
16-10-202052.5052.7551.7552.25 0.00 0.005,909,154308,551
15-10-202052.0052.5051.5052.25 -0.25 -0.4810,176,391529,794
14-10-202052.7552.7551.7552.50 -0.25 -0.476,640,410347,426
12-10-202052.5052.7552.2552.75 0.25 0.483,049,720160,416
09-10-202052.7553.0052.0052.25 -0.50 -0.956,171,634322,960
08-10-202051.2553.0051.0052.75 1.75 3.4311,730,676610,664
07-10-202049.7551.0049.7551.00 1.00 2.007,658,526387,138
06-10-202050.0050.2549.5050.00 0.25 0.506,969,811348,075
05-10-202049.5050.2549.0049.75 0.25 0.5114,792,065733,380
02-10-202050.5050.5048.7549.50 -1.00 -1.9816,615,837819,234
01-10-202051.5051.7550.5050.50 -0.75 -1.4610,244,431521,531
30-09-202052.5052.5050.5051.25 -1.25 -2.3814,035,427719,515
29-09-202052.7553.2552.0052.50 -0.25 -0.477,244,293380,396
28-09-202052.2553.0052.2552.75 0.50 0.967,589,701399,063
25-09-202052.0052.2551.5052.25 0.50 0.978,628,288448,620
24-09-202053.2553.5051.2551.75 -1.75 -3.2716,995,317885,376
23-09-202053.5054.0053.2553.50 0.00 0.006,847,803366,896
22-09-202054.0054.0053.0053.50 -0.75 -1.388,150,212435,262
21-09-202054.5054.5053.7554.25 0.00 0.006,928,814374,975
18-09-202054.7555.0053.2554.25 -0.50 -0.9117,979,255971,774
17-09-202055.0055.0054.2554.75 -0.50 -0.905,893,404322,674
16-09-202054.5055.2554.2555.25 0.50 0.916,293,694344,805
15-09-202054.5055.0054.5054.75 0.25 0.465,212,074285,278
14-09-202054.5055.0054.2554.50 0.00 0.003,698,386202,076
11-09-202054.5054.7554.2554.50 0.00 0.005,450,012297,153
10-09-202054.5054.7554.2554.50 -0.25 -0.466,235,034339,808
09-09-202054.0054.7554.0054.75 0.50 0.928,271,580449,662
08-09-202054.5054.7554.0054.25 -0.50 -0.915,920,955321,573
03-09-202054.7555.2554.2554.75 0.00 0.007,389,582404,286
02-09-202054.7555.2554.5054.75 0.00 0.005,920,167324,184
01-09-202054.5055.2554.0054.75 0.25 0.465,370,608293,374
31-08-202055.2555.7554.5054.50 -0.75 -1.369,969,959546,921
28-08-202055.5056.0055.0055.25 0.00 0.006,282,605347,839
27-08-202055.0055.5054.7555.25 0.25 0.457,101,866390,874
26-08-202055.7556.0055.0055.00 -0.75 -1.359,847,026543,647
25-08-202056.0056.2555.5055.75 0.00 0.005,133,399286,327
24-08-202055.7556.0055.5055.75 -0.25 -0.455,583,402311,142
21-08-202056.0056.0055.5056.00 0.25 0.454,754,821265,186
20-08-202055.7556.2555.5055.75 -1.50 -2.6215,607,292869,904
19-08-202057.5058.0057.2557.25 -0.50 -0.8710,074,064579,208
18-08-202057.5057.7557.2557.75 0.25 0.436,610,193380,748
17-08-202057.5057.7556.7557.50 0.00 0.009,179,604525,496
14-08-202057.5058.0057.0057.50 0.00 0.0014,559,386836,070
13-08-202057.5058.0057.0057.50 0.25 0.4412,301,758706,964
11-08-202057.2557.7557.0057.25 0.25 0.449,153,006525,065
10-08-202057.0057.5057.0057.00 0.25 0.445,552,018316,887
07-08-202057.5057.5056.7556.75 0.00 0.0010,897,377621,566
06-08-202056.2557.2556.2556.75 0.50 0.897,123,182404,954
05-08-202056.2556.7556.0056.25 0.25 0.454,772,017268,831
04-08-202055.7556.5055.5056.00 0.25 0.458,932,045500,011
03-08-202056.7556.7555.2555.75 -1.00 -1.7610,920,362612,317
31-07-202056.2556.7555.7556.75 0.50 0.897,728,021435,143
30-07-202057.0057.2555.7556.25 -0.50 -0.8810,712,770605,154
29-07-202057.2557.2556.5056.75 0.00 0.007,450,906424,180
24-07-202057.0057.0056.5056.75 -0.75 -1.308,038,687456,366
23-07-202057.0057.5056.2557.50 0.50 0.8812,551,925715,290
22-07-202057.5057.7556.5057.00 -0.50 -0.8710,502,350598,673
21-07-202057.2557.7557.0057.50 0.50 0.888,031,347461,852
20-07-202057.0058.0056.7557.00 0.00 0.0010,092,351578,316
17-07-202057.0057.2556.5057.00 0.00 0.007,160,532407,670
16-07-202056.7557.2556.5057.00 0.00 0.006,043,528343,843
15-07-202057.0057.0056.5057.00 0.25 0.448,683,423492,949
14-07-202057.0057.0055.5056.75 -0.25 -0.4414,882,329837,692
13-07-202057.0057.5056.5057.00 0.00 0.0011,145,740634,812
10-07-202057.5057.7557.0057.00 -0.50 -0.878,429,427482,483
09-07-202057.2557.7557.0057.50 0.25 0.4414,627,013840,216
08-07-202057.0058.5056.7557.25 0.25 0.4419,010,8571,094,782
07-07-202057.2557.5056.7557.00 0.00 0.009,671,491551,622
03-07-202057.0057.2556.7557.00 0.00 0.008,455,659481,834
03-07-202057.0057.2556.7557.00 0.00 0.008,455,659481,834
02-07-202056.5057.2556.2557.00 0.75 1.3312,858,454729,524
02-07-202056.5057.2556.2557.00 0.75 1.3312,858,454729,524
01-07-202056.5056.5055.7556.25 0.00 0.0012,972,686728,819
01-07-202056.5056.5055.7556.25 0.00 0.0012,972,686728,819
30-06-202057.2557.5056.0056.25 -0.75 -1.3215,293,675866,713
29-06-202056.2557.0055.5057.00 0.00 0.0011,468,877647,297
26-06-202057.7558.0056.0057.00 -0.50 -0.8716,188,343920,285
25-06-202055.0057.5054.7557.50 2.00 3.6019,242,3481,084,595
24-06-202056.2556.5055.5055.50 -0.50 -0.898,688,464485,471
23-06-202056.7556.7555.7556.00 -0.50 -0.8810,390,389583,244
22-06-202057.0057.0056.2556.50 0.00 0.0014,212,789804,293
19-06-202056.7557.0056.0056.50 0.00 0.0018,772,7351,061,518
18-06-202056.0057.0055.7556.50 0.25 0.446,420,688362,356
17-06-202055.7556.7555.5056.25 0.25 0.4513,950,997782,134
17-06-202055.7556.7555.5056.25 0.25 0.4513,950,997782,134
16-06-202057.0057.2555.7556.00 0.50 0.9015,282,463860,830
15-06-202055.7557.7555.0055.50 0.25 0.4539,501,3682,217,063
12-06-202054.0055.5054.0055.25 -0.25 -0.4517,287,241948,166
11-06-202056.0056.2554.7555.50 -0.75 -1.339,078,551503,086

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

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