LRH 38 ( -0.50 -1.30% )

บริษัท ลากูน่า รีสอร์ท แอนด์ โฮเท็ล จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2563

ราคาหุ้น “ LRH “ ย้อนหลัง

แสดง ราคาหุ้น “ LRH “ ย้อนหลัง
บริษัท ลากูน่า รีสอร์ท แอนด์ โฮเท็ล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-202037.2538.5030.5038.00 -0.50 -1.3012,000414
21-02-202038.5038.5038.5038.50 0.25 0.6550019
20-02-20200.000.000.000.00 0.00 0.0000
19-02-202038.0038.2538.0038.25 -0.75 -1.9280030
18-02-202039.0039.0039.0039.00 0.00 0.001004
17-02-20200.000.000.000.00 0.00 0.0000
14-02-202039.0039.0039.0039.00 0.00 0.0090035
13-02-202039.0039.0039.0039.00 0.00 0.002249
12-02-202038.5039.0038.5039.00 0.00 0.0080031
11-02-202039.0039.0039.0039.00 0.25 0.652008
07-02-20200.000.000.000.00 0.00 0.0000
06-02-202038.0038.7538.0038.75 -0.75 -1.9030012
05-02-202039.5039.5039.5039.50 0.00 0.001004
04-02-20200.000.000.000.00 0.00 0.0000
03-02-202039.5039.5039.5039.50 2.00 5.331,00040
31-01-202037.5037.5037.5037.50 0.50 1.352,00075
30-01-202037.2537.5037.0037.00 -1.25 -3.275,100190
29-01-202038.0038.2538.0038.25 -0.25 -0.6576029
28-01-20200.000.000.000.00 0.00 0.0000
27-01-202037.7538.7537.5038.50 0.00 0.001,54159
24-01-202038.5038.5038.5038.50 0.00 0.001,00039
23-01-202038.5038.5038.5038.50 -0.50 -1.281004
22-01-202038.2539.0038.2539.00 0.00 0.002,600100
21-01-202038.2539.2538.2539.00 -0.50 -1.271,39154
20-01-202039.5039.7538.7539.50 0.00 0.006,600259
17-01-202039.7541.0039.5039.50 0.00 0.003,300131
16-01-202040.0040.0039.5039.50 -0.25 -0.633,701146
15-01-202039.7539.7539.7539.75 -0.25 -0.621,00040
14-01-202041.0041.0040.0040.00 -1.00 -2.4440016
13-01-202041.0041.2541.0041.00 0.00 0.0030513
10-01-202041.0041.0041.0041.00 0.00 0.002149
09-01-202040.0041.0040.0041.00 0.75 1.8670028
08-01-202040.2540.5039.0040.25 -0.25 -0.621,91076
07-01-202041.0041.0040.0040.50 -0.75 -1.827,000281
06-01-202041.7541.7540.0041.25 -0.50 -1.208,209337
03-01-202041.7541.7541.0041.75 0.00 0.0090438
02-01-202042.0042.0040.7541.75 -1.25 -2.915,000206
30-12-201942.0043.0041.0043.00 1.75 4.246,601277
27-12-201942.0042.0041.2541.25 0.25 0.613,210134
26-12-201941.2541.2541.0041.00 -1.00 -2.387,700317
25-12-201941.2542.0041.2542.00 0.00 0.005,100210
24-12-201941.2542.0041.0042.00 0.75 1.8280133
23-12-201941.2541.2541.0041.25 0.00 0.007,400305
20-12-201941.0041.5041.0041.25 -0.50 -1.2018,800775
19-12-201942.0042.0041.0041.75 0.75 1.836,200256
18-12-201941.2542.0041.0041.00 -0.25 -0.618,900365
17-12-201941.2541.2541.2541.25 0.00 0.003,801157
16-12-201941.5041.5041.0041.25 -0.50 -1.204,200173
13-12-201941.0042.0041.0041.75 0.75 1.833,850161
12-12-201941.0041.5041.0041.00 0.00 0.002,500103
11-12-201941.0041.5041.0041.00 0.25 0.613,200131
10-12-201941.0041.0040.0040.75 -0.25 -0.6114,100575
09-12-201941.0041.0040.0040.75 -0.25 -0.6114,100575
06-12-201941.7542.5040.7541.00 -1.75 -4.0915,500636
05-12-201944.0044.0041.0042.75 -1.25 -2.8440,8021,737
04-12-201944.0044.0041.0042.75 -1.25 -2.8440,8021,737
03-12-201944.2544.2542.0044.00 -9.75 -18.1490,9213,944
02-12-201955.5055.5053.5053.75 -1.75 -3.15146,5607,941
29-11-201955.0055.5054.2555.50 0.50 0.9132,3001,771
28-11-201955.0055.7554.5055.00 -0.25 -0.4529,9001,643
27-11-201956.5056.5055.0055.25 -1.50 -2.6432,0001,777
26-11-201956.5056.7555.7556.75 0.25 0.4427,1001,528
25-11-201957.0057.0055.5056.50 -0.25 -0.4434,4171,942
22-11-201957.0057.7556.0056.75 -0.25 -0.4446,9202,662
21-11-201957.0058.2556.0057.00 3.75 7.04116,5406,657
20-11-201953.0053.7552.0053.25 1.25 2.405,600297
19-11-201952.0053.0051.0052.00 1.00 1.9660131
18-11-201950.2552.7550.0051.00 -1.75 -3.322,000101
15-11-201952.0056.0052.0052.75 1.25 2.431,00054
14-11-201950.0054.5050.0051.50 0.00 0.003,440175
13-11-201950.0053.0050.0051.50 1.50 3.001,10056
12-11-201950.0050.0049.0050.00 1.00 2.044,001197
11-11-201950.0050.0049.0049.00 -2.25 -4.397,500372
08-11-201951.0051.7551.0051.25 -2.50 -4.6512,100617
07-11-201952.5054.2551.2553.75 0.25 0.471,60085
06-11-201954.0054.0051.2553.50 1.00 1.9040021
05-11-201952.2554.7551.0052.50 0.00 0.0050026
04-11-201953.7553.7552.5052.50 0.00 0.0020011
01-11-201950.0052.5049.5052.50 2.50 5.003,300168
31-10-201950.0050.2550.0050.00 0.00 0.003,001151
30-10-201950.5050.5050.0050.00 -1.00 -1.964,700236
29-10-201951.0051.5051.0051.00 -0.25 -0.4940121
28-10-201951.0051.5050.0051.25 1.00 1.994,201214
25-10-201951.0052.5050.0050.25 -1.50 -2.902,501126
24-10-201955.0055.0049.7551.75 -4.25 -7.5932,2001,657
23-10-201954.0057.5054.0056.00 1.75 3.2318,6111,036
22-10-201954.0057.5054.0056.00 1.75 3.2318,6111,036
21-10-201955.0055.2554.0054.25 -2.00 -3.563,300180
18-10-201957.5057.5050.0056.25 -0.50 -0.8811,700667
17-10-201957.7557.7555.5056.75 1.75 3.1826,2101,512
16-10-201956.5056.5055.0055.00 -1.75 -3.081,55186
15-10-201955.7556.7555.7556.75 0.25 0.441,821102
11-10-201956.5056.5055.5056.50 1.50 2.731,30273
10-10-201956.0056.0055.0055.00 -1.75 -3.082,500139
09-10-201957.5057.5056.0056.75 0.25 0.4424,8411,423
08-10-201956.0058.0056.0056.50 0.50 0.8967,6013,898
07-10-201954.7558.5053.0056.00 -2.00 -3.4559,9093,466
04-10-201945.0058.0045.0058.00 11.75 25.415,600269
03-10-201946.2546.2545.0046.25 0.00 0.003,900179
02-10-201945.0046.2545.0046.25 -0.50 -1.073,101141
01-10-201946.7546.7546.7546.75 0.75 1.631,00047
30-09-201945.7546.5045.5046.00 -0.75 -1.604,300198
27-09-201945.7546.7545.5046.75 1.75 3.893,800176
26-09-201945.0045.0045.0045.00 -1.50 -3.232,10195
25-09-201945.5046.5045.0046.50 1.50 3.339,401430
24-09-201945.0045.7545.0045.00 0.00 0.005,402245
23-09-20190.000.000.000.00 0.00 0.0010
20-09-201945.0045.0045.0045.00 0.00 0.001005
19-09-20190.000.000.000.00 0.00 0.0000
18-09-201944.7545.0044.0045.00 0.25 0.564,200185
17-09-201944.7544.7544.7544.75 -0.25 -0.561004
16-09-201945.0045.0045.0045.00 -0.75 -1.641,20154
13-09-201945.0045.7544.5045.75 0.00 0.001,60073
12-09-20190.000.000.000.00 0.00 0.0030
11-09-201945.5045.7545.5045.75 0.25 0.551,20055
10-09-201945.5045.5045.5045.50 0.00 0.002,10096
09-09-201944.7545.5044.7545.50 0.50 1.111,40063
06-09-201944.7545.0044.7545.00 -0.25 -0.552,300103
05-09-201945.0045.5044.7545.25 -0.50 -1.095,000226
04-09-201945.5045.7545.5045.75 0.75 1.6790041
03-09-201945.0045.0045.0045.00 -0.50 -1.1030014
02-09-201945.5045.5045.5045.50 0.00 0.0025011
30-08-201945.0045.5045.0045.50 0.00 0.002009
29-08-20190.000.000.000.00 0.00 0.0000
28-08-20190.000.000.000.00 0.00 0.0000
27-08-201944.7545.7544.7545.75 0.00 0.0035116
26-08-201944.5045.7544.5045.75 0.00 0.003,200143
23-08-20190.000.000.000.00 0.00 0.0010
22-08-20190.000.000.000.00 0.00 0.0010
21-08-20190.000.000.000.00 0.00 0.0000
20-08-201945.0045.7544.2545.75 0.25 0.551,40063
19-08-201945.5045.5045.5045.50 -0.75 -1.621,00046
16-08-201944.7546.2544.7546.25 0.50 1.092,800128
15-08-201944.7545.7544.7545.75 0.75 1.672,10095
14-08-201945.0045.0045.0045.00 0.00 0.0050023
13-08-201945.0045.0045.0045.00 0.00 0.0080036
09-08-201945.0045.7545.0045.00 -0.75 -1.6430014
08-08-201945.2545.7545.0045.75 0.50 1.101,95088
07-08-201945.2545.2545.2545.25 0.00 0.0050023
06-08-201946.2546.2545.0045.25 -1.25 -2.692,400109
05-08-201945.2546.5045.2546.50 0.00 0.004,501205
02-08-201946.5046.5046.5046.50 0.00 0.002,00093
01-08-201945.2546.5045.2546.50 0.50 1.092,500116
31-07-201945.7546.0045.7546.00 0.50 1.102,800129
30-07-201946.5046.5045.0045.50 -0.50 -1.094,100187
26-07-201946.0046.0046.0046.00 0.00 0.001,50069
25-07-201946.7546.7545.7546.00 0.00 0.003,300152
24-07-201946.0046.0046.0046.00 0.25 0.552,300106
23-07-201946.0046.0045.5045.75 -0.25 -0.543,400156
22-07-201946.5046.5046.0046.00 -0.50 -1.085,905274
19-07-201947.2547.2546.0046.50 0.50 1.0915,020704
18-07-201946.0046.0046.0046.00 -0.75 -1.6050023
17-07-201946.0047.5046.0046.75 0.75 1.6312,233570
15-07-201947.0047.0046.0046.00 -1.00 -2.136,700311
12-07-201948.2548.2546.0047.00 0.75 1.6218,100859
11-07-201947.2547.2546.2546.25 -0.25 -0.5450023
10-07-201947.0047.0046.5046.50 -0.25 -0.532,00093
09-07-201948.0048.0046.0046.75 -1.50 -3.117,301341
08-07-201948.5048.5047.5048.25 0.75 1.5822,6001,093
05-07-201947.5047.5047.5047.50 0.00 0.0040019
04-07-201947.5047.5045.7547.50 0.00 0.007,100332
03-07-201947.5048.0047.5047.50 -0.25 -0.521,00048
02-07-201949.0049.0047.7547.75 -1.50 -3.0530115
01-07-201947.5049.2547.2549.25 1.25 2.604,001192
28-06-201948.0048.2548.0048.00 -0.25 -0.5270034
27-06-201948.0049.5046.7548.25 -1.25 -2.531,50073
26-06-201947.5049.5047.5049.50 0.50 1.021,20059
25-06-201949.0049.5045.0049.00 -1.25 -2.4911,201526
24-06-201948.2550.2548.2550.25 0.50 1.013,300165
21-06-201949.7549.7549.7549.75 1.50 3.113,000149
20-06-201948.2548.2548.2548.25 -1.50 -3.0230014
19-06-201949.0049.7547.2549.75 1.25 2.584,300211
18-06-201948.0048.5048.0048.50 -1.00 -2.0230015
17-06-201948.0049.5048.0049.50 0.25 0.512,100104
14-06-201948.0049.2547.7549.25 0.00 0.006,800332
13-06-201949.2549.2548.5049.25 -0.75 -1.503,201157
12-06-201947.5050.0047.5050.00 2.00 4.174,100205
11-06-201948.0048.0048.0048.00 0.00 0.001,50072
10-06-201948.0048.0048.0048.00 1.50 3.231,50072
07-06-20190.000.000.000.00 0.00 0.0000
06-06-201945.0046.5045.0046.50 1.00 2.203,301152

แสดง ราคาหุ้น “ LRH “ ย้อนหลัง บริษัท ลากูน่า รีสอร์ท แอนด์ โฮเท็ล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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