INTUCH 61 ( 0.00 0.00% )

บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ INTUCH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201960.7561.5060.2560.75 0.00 0.0019,269,8071,171,659
27-11-201963.0063.0060.5060.75 -2.25 -3.5726,267,4621,607,319
26-11-201962.7563.2562.0063.00 0.50 0.8027,647,0201,733,976
25-11-201962.2562.7561.5062.50 0.75 1.2112,811,379796,020
22-11-201962.0062.2561.0061.75 -0.25 -0.4012,931,157797,110
21-11-201962.7563.7561.5062.00 -1.25 -1.9820,166,9501,252,965
20-11-201963.2564.5062.7563.25 -0.75 -1.1724,372,2161,549,275
19-11-201965.7566.2563.2564.00 -1.75 -2.6634,298,3592,203,682
18-11-201965.7566.2565.2565.75 0.00 0.006,945,973455,930
15-11-201966.0066.2565.2565.75 -0.25 -0.386,619,630434,719
14-11-201967.0067.5066.0066.00 -1.00 -1.498,193,101543,904
13-11-201966.7568.0066.5067.00 -0.25 -0.378,372,517562,587
12-11-201967.0067.7566.5067.25 0.50 0.7511,034,163739,932
11-11-201967.2567.2565.7566.75 -0.75 -1.118,712,138580,276
08-11-201967.2567.7566.7567.50 -0.25 -0.377,514,149504,303
07-11-201966.7568.2566.7567.75 1.25 1.8812,810,876868,455
06-11-201967.0067.5065.2566.50 -1.00 -1.4814,170,585940,655
05-11-201966.2567.5065.7567.50 1.75 2.6612,505,825837,504
04-11-201964.7566.7564.5065.75 1.50 2.3313,824,031908,511
01-11-201966.2566.5064.0064.25 -1.75 -2.6516,941,0351,106,795
31-10-201968.2568.2565.5066.00 -2.25 -3.3020,895,4371,384,067
30-10-201968.5068.7567.7568.25 -0.25 -0.3612,380,314843,558
29-10-201967.5068.5067.5068.50 1.00 1.4811,077,934754,177
28-10-201966.7567.7566.2567.50 0.50 0.755,584,858375,288
25-10-201967.5067.7565.7567.00 -0.50 -0.748,412,443560,633
24-10-201968.0068.7567.2567.50 -0.50 -0.747,754,625525,954
23-10-201968.2568.5067.7568.00 -0.25 -0.375,242,052357,068
22-10-201968.2568.5067.7568.00 -0.25 -0.375,242,052357,068
21-10-201967.7568.5067.2568.25 0.00 0.004,249,438288,714
18-10-201968.0068.7567.2568.25 0.00 0.005,777,224392,671
17-10-201968.7569.0067.2568.25 -0.50 -0.739,412,799641,384
16-10-201967.5068.7567.0068.75 1.25 1.8512,001,115819,688
15-10-201966.7567.7566.5067.50 1.00 1.5011,331,430761,382
11-10-201966.0067.0065.7566.50 0.75 1.1410,396,110690,129
10-10-201965.7566.0065.2565.75 0.00 0.004,641,063304,498
09-10-201965.2565.7565.0065.75 0.25 0.384,752,993311,097
08-10-201965.7565.7565.0065.50 0.25 0.384,652,644304,333
07-10-201965.7565.7564.7565.25 0.00 0.003,781,012246,694
04-10-201965.0065.7564.5065.25 0.25 0.387,566,753493,615
03-10-201964.0065.2564.0065.00 0.50 0.784,022,556260,670
02-10-201964.2565.0064.0064.50 -0.50 -0.778,366,544538,966
01-10-201965.5066.0064.5065.00 -0.50 -0.767,846,898511,091
30-09-201964.7565.5064.5065.50 0.50 0.775,357,723349,406
27-09-201965.0065.7564.5065.00 0.00 0.0010,122,553658,494
26-09-201965.2565.2564.5065.00 0.25 0.3911,421,974742,509
25-09-201965.0065.5064.2564.75 -0.25 -0.3810,537,917681,616
24-09-201963.7565.2563.5065.00 1.25 1.9621,247,9241,366,927
23-09-201967.5067.7563.5063.75 -4.00 -5.9023,662,7501,529,832
20-09-201966.2567.7565.5067.75 1.25 1.8816,964,2021,133,359
19-09-201968.2568.7565.7566.50 -1.00 -1.4826,168,1071,766,747
18-09-201967.5067.5066.7567.50 0.25 0.3710,975,317737,707
17-09-201965.5067.2565.0067.25 2.00 3.0729,706,8821,972,739
16-09-201964.2565.2564.0065.25 0.50 0.7710,301,763666,403
13-09-201964.2565.0063.7564.75 1.00 1.579,664,438623,181
12-09-201965.0065.0063.2563.75 -1.00 -1.5417,656,8741,133,299
11-09-201966.0066.0064.2564.75 -1.75 -2.6330,282,6041,965,533
10-09-201968.2568.2565.5066.50 -1.50 -2.2121,087,7981,400,931
09-09-201967.0068.5066.5068.00 0.75 1.1213,205,351893,546
06-09-201967.5067.5066.7567.25 -0.25 -0.376,844,708460,033
05-09-201967.5068.0066.5067.50 0.50 0.7515,858,1691,067,302
04-09-201965.5067.0065.5067.00 1.75 2.6819,906,6681,321,936
03-09-201964.5065.7564.2565.25 1.25 1.9523,522,5481,532,032
02-09-201963.7564.2563.5064.00 0.00 0.007,307,142466,800
30-08-201963.5064.0063.2564.00 0.50 0.7912,802,767815,138
29-08-201964.2564.2562.7563.50 -0.75 -1.1710,416,771660,168
28-08-201963.5064.2563.0064.25 0.75 1.188,752,266557,906
27-08-201964.2564.7561.7563.50 -1.00 -1.5528,029,5971,772,968
26-08-201963.7564.5063.2564.50 -0.25 -0.3914,991,380956,465
23-08-201963.5065.0063.2564.75 1.50 2.3727,851,3831,788,559
22-08-201962.0063.5061.7563.25 1.50 2.4325,106,6291,579,166
21-08-201961.2562.2560.7561.75 0.50 0.8222,784,4731,401,320
20-08-201961.5061.7561.0061.25 0.00 0.0032,443,1721,991,134
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

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

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