-->

LOXLEY 2 ( 0.00 0.00% )

บริษัท ล็อกซเล่ย์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ LOXLEY “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20191.901.911.891.90 0.00 0.00558,3001,061
03-09-20191.921.921.891.90 -0.02 -1.04666,6001,266
02-09-20191.901.941.901.92 0.01 0.521,885,7093,601
30-08-20191.911.921.901.91 0.01 0.531,879,2423,591
29-08-20191.931.931.891.90 0.02 1.061,579,5003,016
28-08-20191.881.921.871.88 0.02 1.081,664,3003,157
27-08-20191.871.871.851.86 -0.01 -0.531,147,5312,137
26-08-20191.881.881.851.87 -0.04 -2.091,262,7002,355
23-08-20191.921.921.881.91 0.01 0.531,379,0002,623
22-08-20191.861.921.861.90 0.03 1.603,268,2006,229
21-08-20191.861.881.861.87 0.00 0.00722,2001,349
20-08-20191.891.901.861.87 0.00 0.001,167,9872,191
19-08-20191.861.901.861.87 0.03 1.631,182,5502,217
16-08-20191.811.861.811.84 0.03 1.661,560,4152,866
15-08-20191.881.881.791.81 -0.09 -4.744,811,8508,753
14-08-20191.921.961.891.90 0.00 0.002,225,5004,288
13-08-20191.981.981.901.90 -0.09 -4.524,737,8009,208
09-08-20192.042.061.991.99 -0.05 -2.451,990,8004,021
08-08-20192.082.082.022.04 -0.04 -1.922,763,0535,652
07-08-20192.082.142.062.08 0.02 0.974,601,3009,652
06-08-20192.042.102.042.06 -0.02 -0.964,628,4009,565
05-08-20192.142.202.062.08 -0.08 -3.707,715,20116,419
02-08-20192.182.182.142.16 -0.04 -1.826,711,75414,462
01-08-20192.262.282.182.20 -0.10 -4.359,650,60021,465
31-07-20192.282.342.262.30 0.12 5.5017,601,91040,517
30-07-20192.242.262.162.18 -0.08 -3.547,596,70316,670
26-07-20192.342.342.262.26 -0.08 -3.424,993,75211,395
25-07-20192.342.382.322.34 0.00 0.003,039,3067,117
24-07-20192.362.382.342.34 -0.02 -0.852,077,6094,887
23-07-20192.402.422.342.36 -0.04 -1.678,389,51219,948
22-07-20192.442.442.402.40 -0.04 -1.645,810,37313,973
19-07-20192.422.482.402.44 0.06 2.5218,711,45045,517
18-07-20192.362.402.362.38 0.00 0.003,199,2557,624
17-07-20192.422.422.382.38 -0.02 -0.835,898,83814,139
15-07-20192.422.462.402.40 0.02 0.8416,421,41039,831
12-07-20192.382.462.342.38 0.02 0.8514,695,65035,215
11-07-20192.382.382.342.36 0.00 0.005,755,80013,554
10-07-20192.342.402.342.36 0.04 1.724,865,26811,492
09-07-20192.382.402.322.32 -0.06 -2.529,632,22022,790
08-07-20192.302.422.282.38 0.08 3.4832,032,17276,323
05-07-20192.342.342.282.30 0.00 0.003,974,2009,165
04-07-20192.322.322.262.30 0.00 0.005,673,00213,019
03-07-20192.302.342.302.30 0.02 0.889,070,12020,977
02-07-20192.342.342.282.28 -0.04 -1.7210,410,95124,001
01-07-20192.262.322.242.32 0.08 3.5712,263,55328,211
28-06-20192.282.302.242.24 -0.02 -0.883,212,7107,262
27-06-20192.282.302.242.26 -0.02 -0.8813,916,61131,441
26-06-20192.262.402.262.28 0.10 4.5951,412,682119,477
25-06-20192.222.262.162.18 -0.04 -1.8011,923,24426,420
24-06-20192.262.322.182.22 0.16 7.7754,557,307122,956
21-06-20192.082.102.062.06 -0.02 -0.961,182,8012,457
20-06-20192.102.122.062.08 -0.02 -0.952,000,5504,166
19-06-20192.062.162.062.10 0.04 1.948,567,00118,061
18-06-20192.042.062.022.06 0.04 1.981,062,3002,170
17-06-20192.022.042.022.02 -0.02 -0.98173,050350
14-06-20192.102.102.022.04 -0.04 -1.925,022,10010,308
13-06-20192.082.122.062.08 0.00 0.005,471,70111,462
12-06-20192.002.122.002.08 0.08 4.0013,804,96428,604
11-06-20192.002.001.992.00 0.00 0.00746,8001,492
10-06-20192.022.021.992.00 0.00 0.00984,1001,970
07-06-20192.002.021.992.00 0.00 0.001,349,6012,707
06-06-20191.962.001.962.00 0.04 2.041,322,9002,629
05-06-20191.991.991.961.96 -0.01 -0.511,052,2002,068
04-06-20191.972.021.951.97 0.00 0.002,935,6405,783
31-05-20191.951.981.951.97 0.01 0.51818,7001,613
30-05-20191.992.001.951.96 -0.03 -1.511,436,7522,825
29-05-20192.022.021.981.99 -0.03 -1.49904,4501,806
28-05-20192.062.061.992.02 -0.02 -0.984,237,0008,529
27-05-20192.022.062.002.04 0.07 3.557,789,60015,834
24-05-20191.852.041.851.97 0.17 9.4415,352,59630,098
23-05-20191.831.831.801.80 -0.02 -1.10527,300952
22-05-20191.811.831.801.82 0.01 0.55473,600859
21-05-20191.841.841.811.81 -0.01 -0.55374,805682
17-05-20191.841.841.811.82 -0.01 -0.55241,500440
16-05-20191.861.861.821.83 -0.01 -0.54322,100590
15-05-20191.861.861.841.84 -0.01 -0.54464,000859
14-05-20191.841.871.841.85 0.01 0.54353,150656
13-05-20191.931.931.841.84 -0.09 -4.661,592,1003,022
10-05-20191.951.951.931.93 -0.02 -1.03469,100911
09-05-20191.941.981.941.95 -0.01 -0.51906,7001,784
08-05-20191.981.981.941.96 -0.02 -1.01785,4001,539
07-05-20191.991.991.981.98 -0.01 -0.50201,800401
06-05-20191.992.001.991.99 0.00 0.00205,560409
03-05-20191.992.001.991.99 0.00 0.00205,560409
02-05-20192.022.021.991.99 -0.03 -1.49818,1051,635
30-04-20191.992.021.982.02 0.02 1.00839,1001,669
29-04-20192.002.021.992.00 0.00 0.00627,3381,254
26-04-20191.992.021.982.00 0.01 0.50630,2001,257
25-04-20191.992.021.991.99 -0.01 -0.50126,525252
24-04-20192.002.021.992.00 0.00 0.00204,800409
23-04-20192.002.001.992.00 0.00 0.00530,5001,061
22-04-20192.022.042.002.00 0.00 0.00656,8501,316
19-04-20192.022.042.002.00 -0.02 -0.99684,0251,380
18-04-20192.022.022.002.02 0.00 0.00431,981864
17-04-20191.982.021.982.02 0.04 2.02344,956688
12-04-20191.992.001.981.98 -0.02 -1.00324,525644
11-04-20192.022.021.992.00 -0.02 -0.99637,8001,274
10-04-20191.982.021.982.02 0.02 1.00766,1001,532
09-04-20191.992.001.992.00 0.00 0.00604,6001,204
05-04-20192.002.001.992.00 0.00 0.00309,400616
04-04-20191.992.001.982.00 0.00 0.0070,750141
03-04-20191.992.001.982.00 0.00 0.00577,3501,148
02-04-20191.982.041.972.00 0.02 1.01991,4001,978
01-04-20192.002.001.981.98 -0.01 -0.50283,400563
29-03-20191.962.001.961.99 0.04 2.05432,250855
28-03-20191.981.991.941.95 -0.04 -2.01370,100723
27-03-20192.002.021.981.99 -0.01 -0.50300,600600
26-03-20191.992.001.972.00 0.01 0.50403,200800
25-03-20191.942.001.941.99 -0.01 -0.50276,900545
22-03-20192.002.001.982.00 0.00 0.00380,725759
21-03-20192.002.021.992.00 0.01 0.50125,700251
20-03-20192.022.021.991.99 -0.01 -0.50159,349318
19-03-20191.982.021.982.00 0.02 1.01660,6001,317
18-03-20192.022.021.981.98 -0.02 -1.00625,9001,248
15-03-20192.062.061.992.00 -0.02 -0.99797,7011,601
14-03-20192.062.082.022.02 -0.04 -1.94360,500733
13-03-20192.062.082.042.06 0.02 0.98281,400578
12-03-20192.082.122.042.04 -0.02 -0.971,105,5052,275
11-03-20192.102.102.062.06 -0.02 -0.96489,7001,012
08-03-20192.082.122.062.08 -0.02 -0.95488,8251,020
07-03-20192.082.142.062.10 0.04 1.943,275,7006,885
06-03-20192.042.102.022.06 0.02 0.981,361,3012,805
05-03-20192.002.082.002.04 0.04 2.001,207,4212,463
04-03-20192.022.061.992.00 -0.02 -0.991,454,0002,917
01-03-20192.182.182.022.02 -0.14 -6.485,907,90112,196
28-02-20192.202.202.142.16 -0.04 -1.821,041,7892,258
27-02-20192.122.202.122.20 0.06 2.801,762,2003,811
26-02-20192.202.222.142.14 -0.06 -2.735,703,02912,363
25-02-20192.182.302.182.20 0.08 3.7728,133,07262,672
22-02-20192.022.122.022.12 0.12 6.007,658,87215,954
21-02-20192.002.021.992.00 -0.02 -0.99185,200370
20-02-20191.992.041.992.02 0.03 1.51714,2501,439
18-02-20192.042.041.991.99 -0.01 -0.50383,400768
15-02-20192.022.062.002.00 0.00 0.001,441,6102,909
14-02-20191.982.061.972.00 0.02 1.015,015,77910,151
13-02-20191.981.991.961.98 0.02 1.02412,900814
12-02-20191.992.021.961.96 -0.02 -1.011,197,1012,376
11-02-20191.962.001.931.98 0.00 0.001,001,4011,965
08-02-20191.962.061.921.98 0.03 1.544,569,6009,118
07-02-20191.991.991.941.95 -0.02 -1.02764,1051,499
06-02-20192.002.001.971.97 -0.02 -1.011,043,5652,066
05-02-20191.972.041.971.99 0.03 1.534,686,7009,378
04-02-20191.962.021.941.96 0.03 1.556,364,00012,586
01-02-20191.861.981.851.93 0.08 4.328,464,70016,469
31-01-20191.831.861.821.85 0.02 1.091,301,5002,385
30-01-20191.821.841.801.83 0.01 0.55380,608693
29-01-20191.821.841.791.82 0.01 0.55679,9001,230
28-01-20191.791.841.771.81 0.03 1.691,809,1313,281
25-01-20191.741.811.721.78 0.04 2.303,649,8026,487
24-01-20191.741.761.711.74 0.01 0.58657,5011,137
23-01-20191.691.731.691.73 0.05 2.98756,0501,295
22-01-20191.701.701.681.68 -0.02 -1.18353,700596
21-01-20191.711.711.681.70 0.00 0.00220,400372
18-01-20191.701.701.701.70 0.00 0.0053,10090

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

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