LOXLEY 1 ( -0.02 -1.32% )

บริษัท ล็อกซเล่ย์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ LOXLEY “ ย้อนหลัง

แสดง ราคาหุ้น “ LOXLEY “ ย้อนหลัง
บริษัท ล็อกซเล่ย์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.521.541.491.49 -0.02 -1.324,765,8147,160
25-05-20201.461.521.451.51 0.06 4.146,527,6009,757
22-05-20201.501.501.431.45 -0.03 -2.036,293,0409,190
21-05-20201.531.561.481.48 -0.04 -2.6311,813,52017,921
20-05-20201.561.611.501.52 -0.02 -1.3027,389,03142,718
19-05-20201.491.561.461.54 0.07 4.7617,136,07025,998
18-05-20201.481.521.451.47 -0.01 -0.689,065,24813,459
15-05-20201.491.561.471.48 -0.02 -1.3335,326,77153,528
14-05-20201.431.501.371.50 0.19 14.5051,473,37574,216
13-05-20201.311.351.301.31 0.00 0.005,093,2186,748
12-05-20201.281.381.281.31 0.03 2.3418,467,94024,534
11-05-20201.271.291.261.28 0.01 0.791,854,1002,367
08-05-20201.291.301.271.27 0.00 0.002,519,5003,212
07-05-20201.291.331.271.27 0.00 0.005,950,1217,728
05-05-20201.271.301.271.27 -0.01 -0.781,435,9121,835
30-04-20201.321.331.281.28 -0.02 -1.543,644,7874,755
29-04-20201.261.361.261.30 0.04 3.1717,914,39923,644
28-04-20201.271.281.251.26 -0.01 -0.792,398,8503,029
27-04-20201.291.301.221.27 -0.01 -0.783,571,5594,491
24-04-20201.281.321.261.28 0.01 0.798,657,65511,196
23-04-20201.321.321.251.27 -0.02 -1.557,731,7409,915
22-04-20201.341.361.281.29 -0.04 -3.019,578,96112,586
21-04-20201.321.381.301.33 0.05 3.9125,054,62533,829
20-04-20201.101.281.101.28 0.16 14.2926,426,95531,961
17-04-20201.061.151.041.12 0.08 7.6919,517,91121,660
16-04-20201.071.101.041.04 -0.05 -4.594,233,5724,534
15-04-20201.151.161.081.09 -0.06 -5.227,391,4468,234
14-04-20201.161.201.141.15 0.03 2.6815,882,56018,591
13-04-20201.031.141.011.12 0.11 10.8915,808,91817,174
10-04-20200.991.020.991.01 0.02 2.021,268,2161,273
09-04-20201.001.030.990.99 -0.01 -1.003,726,5093,742
08-04-20201.021.020.991.00 -0.02 -1.961,190,1701,191
07-04-20201.021.031.011.02 0.01 0.993,182,3023,252
03-04-20201.001.030.971.01 0.03 3.064,964,3004,979
02-04-20200.980.990.960.98 0.00 0.002,538,9452,477
01-04-20201.061.060.970.98 -0.07 -6.677,743,3557,805
31-03-20201.091.131.041.05 0.01 0.9612,150,47013,089
30-03-20201.021.111.011.04 0.03 2.9719,259,66620,633
27-03-20200.961.020.941.01 0.12 13.4816,735,95216,606
26-03-20200.810.890.800.89 0.11 14.106,113,9835,338
25-03-20200.770.800.770.78 0.02 2.631,944,5011,519
24-03-20200.790.790.750.76 0.01 1.33568,701430
23-03-20200.750.790.740.75 -0.05 -6.251,390,6001,048
20-03-20200.760.810.760.80 0.04 5.261,065,205842
19-03-20200.730.760.720.76 0.01 1.331,209,401884
18-03-20200.740.760.730.75 0.01 1.352,369,2161,761
17-03-20200.700.750.700.74 0.03 4.231,607,9511,158
16-03-20200.810.870.700.71 -0.16 -18.394,735,3993,573
13-03-20200.730.890.730.87 -0.02 -2.252,703,9452,150
12-03-20200.950.980.880.89 -0.11 -11.002,608,3002,406
11-03-20201.011.020.991.00 -0.01 -0.99537,425539
10-03-20201.001.030.991.01 0.02 2.022,434,5152,449
09-03-20201.011.020.950.99 -0.06 -5.714,030,1504,023
06-03-20201.031.061.011.05 0.00 0.00440,900455
05-03-20201.021.061.021.05 0.03 2.941,214,8001,275
04-03-20201.001.030.991.02 0.02 2.002,023,3002,031
03-03-20201.001.020.991.00 0.00 0.005,134,5505,135
02-03-20201.051.070.951.00 -0.05 -4.762,740,6512,741
28-02-20201.111.111.051.05 -0.08 -7.081,583,0001,685
27-02-20201.121.131.091.13 0.00 0.00873,570970
26-02-20201.201.201.101.13 -0.07 -5.831,261,5001,433
25-02-20201.211.211.141.20 -0.01 -0.831,667,4201,963
24-02-20201.241.241.201.21 -0.04 -3.20814,000987
21-02-20201.271.281.241.25 -0.02 -1.571,147,2051,433
20-02-20201.291.291.261.27 -0.01 -0.78703,850891
19-02-20201.301.311.281.28 -0.02 -1.54933,7001,206
18-02-20201.301.311.301.30 0.01 0.78982,1751,279
17-02-20201.331.331.291.29 -0.03 -2.27699,701915
14-02-20201.311.331.311.32 0.01 0.76791,0101,042
13-02-20201.301.321.301.31 0.01 0.771,118,1171,456
12-02-20201.281.331.281.30 0.02 1.561,866,5502,437
11-02-20201.301.301.281.28 -0.02 -1.54380,607492
07-02-20201.291.311.291.30 0.01 0.78946,4001,223
06-02-20201.271.301.261.29 0.03 2.382,188,9002,796
05-02-20201.251.281.251.26 0.01 0.801,515,2011,913
04-02-20201.251.261.241.25 0.01 0.81707,101879
03-02-20201.241.301.231.24 0.01 0.812,696,7003,425
31-01-20201.251.251.231.23 -0.02 -1.60251,196311
30-01-20201.241.251.221.25 -0.01 -0.79636,200787
29-01-20201.261.271.251.26 0.00 0.00293,900369
28-01-20201.241.281.241.26 -0.01 -0.79430,413542
27-01-20201.311.311.251.27 -0.04 -3.05985,1001,247
24-01-20201.321.321.301.31 0.00 0.00262,000342
23-01-20201.321.331.311.31 0.00 0.00167,950221
22-01-20201.321.341.311.31 -0.02 -1.50365,400482
21-01-20201.341.341.311.33 -0.01 -0.75904,3871,194
20-01-20201.371.371.331.34 -0.02 -1.47784,4191,054
17-01-20201.341.441.321.36 0.03 2.262,714,4283,729
16-01-20201.341.341.331.33 -0.01 -0.75433,200578
15-01-20201.351.351.331.34 -0.02 -1.47364,025487
14-01-20201.341.361.341.36 0.02 1.49615,350829
13-01-20201.341.351.331.34 0.00 0.00233,800312
10-01-20201.341.341.321.34 0.00 0.00119,657159
09-01-20201.321.341.321.34 0.02 1.52390,075518
08-01-20201.341.341.301.32 -0.03 -2.22923,9001,219
07-01-20201.351.361.351.35 0.00 0.00145,050196
06-01-20201.371.371.331.35 -0.03 -2.17813,5001,100
03-01-20201.381.401.371.38 0.00 0.001,107,6001,527
02-01-20201.371.391.361.38 0.02 1.47606,589838
30-12-20191.361.371.361.36 0.01 0.74192,700263
27-12-20191.361.361.351.35 -0.01 -0.74147,909201
26-12-20191.361.371.351.36 0.00 0.00352,700478
25-12-20191.381.391.361.36 -0.01 -0.73501,801689
24-12-20191.361.391.361.37 0.02 1.481,812,6052,503
23-12-20191.341.361.331.35 -0.01 -0.74969,5501,305
20-12-20191.351.361.341.36 0.01 0.74311,400420
19-12-20191.361.361.341.35 -0.02 -1.46940,2001,277
18-12-20191.351.371.351.37 0.01 0.74252,300343
17-12-20191.361.371.331.36 0.00 0.00530,165717
16-12-20191.371.391.361.36 -0.01 -0.73185,760257
13-12-20191.381.391.371.37 0.01 0.74324,250448
12-12-20191.371.371.351.36 0.01 0.7494,000128
11-12-20191.361.361.341.35 0.00 0.00151,901206
10-12-20191.371.381.351.35 -0.02 -1.46180,400246
09-12-20191.371.381.351.35 -0.02 -1.46180,400246
06-12-20191.371.371.351.37 0.00 0.0090,400124
05-12-20191.371.371.351.37 0.00 0.00147,000200
04-12-20191.371.371.351.37 0.00 0.00147,000200
03-12-20191.361.381.351.37 0.01 0.74312,750429
02-12-20191.391.391.351.36 -0.03 -2.16990,8001,351
29-11-20191.391.401.371.39 0.00 0.00683,200946
28-11-20191.411.421.391.39 -0.01 -0.71443,800619
27-11-20191.401.401.391.40 0.01 0.72364,700510
26-11-20191.391.411.371.39 0.01 0.72983,6001,362
25-11-20191.361.401.361.38 0.02 1.47799,1001,107
22-11-20191.351.371.351.36 0.01 0.74836,3001,137
21-11-20191.411.411.351.35 -0.06 -4.261,268,3001,743
20-11-20191.421.441.401.41 -0.02 -1.401,409,7881,997
19-11-20191.431.441.401.43 -0.01 -0.692,470,6123,510
18-11-20191.421.441.411.44 0.02 1.41203,703291
15-11-20191.481.481.411.42 -0.07 -4.702,746,4083,958
14-11-20191.491.501.481.49 0.00 0.00833,1001,234
13-11-20191.531.531.491.49 -0.02 -1.321,341,8002,013
12-11-20191.481.531.461.51 -0.15 -9.046,224,5009,334
11-11-20191.721.721.651.66 -0.05 -2.92834,4501,393
08-11-20191.721.741.701.71 0.01 0.591,003,9051,723
07-11-20191.701.761.681.70 0.03 1.802,956,0005,053
06-11-20191.591.681.581.67 0.10 6.373,351,3965,526
05-11-20191.551.591.551.57 0.03 1.95590,600930
04-11-20191.521.551.521.54 0.01 0.65420,000645
01-11-20191.551.561.531.53 -0.02 -1.29271,008418
31-10-20191.551.561.541.55 0.00 0.00447,904692
30-10-20191.551.551.521.55 0.00 0.001,112,2001,709
29-10-20191.581.601.551.55 -0.05 -3.131,854,9002,914
28-10-20191.631.651.581.60 -0.02 -1.23875,6001,411
25-10-20191.701.701.601.62 -0.06 -3.571,678,8502,755
24-10-20191.721.731.681.68 -0.05 -2.891,017,8511,728
23-10-20191.731.741.731.73 0.00 0.00646,4491,118
22-10-20191.731.741.731.73 0.00 0.00646,4491,118
21-10-20191.741.781.731.73 -0.04 -2.26732,5011,274
18-10-20191.781.781.741.77 -0.02 -1.121,045,6011,845
17-10-20191.781.791.771.79 -0.01 -0.561,027,4001,823
16-10-20191.781.801.771.80 0.01 0.561,473,4002,620
15-10-20191.811.811.771.79 -0.01 -0.56627,0791,121
11-10-20191.801.831.781.80 0.00 0.00985,8001,772
10-10-20191.801.811.791.80 0.01 0.56983,2001,765
09-10-20191.801.831.781.79 -0.03 -1.651,852,8903,322
08-10-20191.791.841.791.82 0.02 1.111,091,4001,974
07-10-20191.801.811.791.80 0.01 0.56794,0051,429
04-10-20191.801.811.791.79 -0.01 -0.561,444,9002,598
03-10-20191.821.831.801.80 -0.02 -1.10522,200945
02-10-20191.851.861.821.82 -0.01 -0.55787,0001,448
01-10-20191.861.861.821.83 -0.03 -1.611,100,2502,020
30-09-20191.891.891.841.86 -0.03 -1.591,313,3002,436
27-09-20191.901.901.871.89 0.01 0.53388,631731
26-09-20191.871.891.871.88 0.01 0.53530,650998
25-09-20191.861.891.861.87 0.01 0.54645,5001,205
24-09-20191.861.871.861.86 -0.01 -0.53378,150706
23-09-20191.861.881.851.87 0.00 0.00685,9001,276
20-09-20191.891.891.861.87 -0.01 -0.53995,1011,861
19-09-20191.891.901.871.88 -0.01 -0.531,039,5751,958
18-09-20191.931.931.891.89 -0.03 -1.561,416,9002,699
17-09-20191.901.931.891.92 0.05 2.674,741,0009,080
16-09-20191.901.921.871.87 0.01 0.543,198,0756,056
13-09-20191.891.891.861.86 -0.03 -1.59969,2001,813
12-09-20191.891.901.881.89 -0.01 -0.53521,907986
11-09-20191.901.901.881.90 0.02 1.06847,6231,601
10-09-20191.901.901.881.88 -0.02 -1.053,505,3056,629
09-09-20191.901.941.881.90 0.01 0.534,478,0008,578
06-09-20191.901.901.891.89 -0.02 -1.0585,801163
05-09-20191.911.911.891.91 0.01 0.53641,1251,219

แสดง ราคาหุ้น “ LOXLEY “ ย้อนหลัง บริษัท ล็อกซเล่ย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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