-->

LRH 46 ( 0.00 0.00% )

บริษัท ลากูน่า รีสอร์ท แอนด์ โฮเท็ล จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ LRH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
05-06-20190.000.000.000.00 0.00 0.0000
04-06-201947.0048.0045.5045.50 -0.25 -0.558,600396
31-05-201946.0046.0045.0045.75 -2.50 -5.183,300151
30-05-201945.0048.2545.0048.25 2.00 4.321,10551
29-05-201944.0046.2543.5046.25 3.25 7.564,700212
28-05-201943.5043.5043.0043.00 -0.50 -1.153,000130
27-05-201943.0043.5043.0043.50 0.50 1.162,700117
24-05-201943.5043.5043.0043.00 -2.00 -4.4454,5002,369
23-05-201944.5045.0044.0045.00 -0.50 -1.1017,600778
22-05-201944.7545.5043.7545.50 0.50 1.113,500156
21-05-201944.0045.0042.7545.00 0.00 0.009,100401
17-05-201945.2547.2542.0045.00 0.25 0.5666,1952,878
16-05-201950.5050.5044.2544.75 -5.75 -11.39126,6005,774
15-05-201956.5056.5048.2550.50 -4.50 -8.1896,0004,905
14-05-201958.5058.5054.7555.00 -2.00 -3.5146,3002,577
13-05-201957.5058.0056.5057.00 -2.25 -3.808,400481
10-05-20190.000.000.000.00 0.00 0.0000
09-05-201959.0059.2557.2559.25 0.50 0.855,700335
08-05-201958.5059.0058.5058.75 0.50 0.863,900229
07-05-201957.2558.2554.0058.25 0.25 0.4325,9001,467
06-05-201959.7559.7556.0058.00 -1.75 -2.9386,1104,979
03-05-201959.7559.7556.0058.00 -1.75 -2.9386,1104,979
02-05-201959.7560.0059.5059.75 -0.25 -0.422,400143
30-04-201960.0062.7560.0060.00 0.00 0.0013,200795
29-04-201960.5062.7559.2560.00 -3.25 -5.1430,6051,840
26-04-201963.0063.2562.0063.25 -0.75 -1.173,400213
25-04-201963.5064.5063.2564.00 0.25 0.391,50095
24-04-201963.7563.7563.7563.75 -0.25 -0.391006
23-04-201963.5064.0062.5064.00 -0.75 -1.162,100133
22-04-201964.7564.7564.7564.75 0.00 0.005,000324
19-04-201964.7565.5063.2564.75 0.50 0.7811,401732
18-04-201963.7564.5061.0064.25 0.25 0.3922,9001,465
17-04-201963.5064.2563.5064.00 0.00 0.0012,401793
12-04-201964.7565.2562.5064.00 -1.25 -1.9210,300658
11-04-201968.7568.7564.7565.25 -0.75 -1.146,400421
10-04-201966.0066.7565.0066.00 -0.50 -0.7525,0091,660
09-04-201966.7567.0065.7566.50 -0.75 -1.1216,6001,104
05-04-201967.7567.7566.2567.25 0.50 0.7512,000803
04-04-201968.2568.5066.7566.75 -1.50 -2.206,300428
03-04-201968.0068.7567.0068.25 0.00 0.006,200420
02-04-201967.5068.2566.5068.25 0.50 0.7416,1131,087
01-04-201967.0067.7566.0067.75 1.75 2.655,900398
29-03-201966.7567.5065.7566.00 -0.75 -1.1211,500767
28-03-201967.2567.5066.0066.75 -0.50 -0.7418,5011,237
27-03-201966.0067.2566.0067.25 1.25 1.8918,9001,262
26-03-201965.0066.0065.0066.00 0.75 1.153,300217
25-03-201965.0065.5064.0065.25 0.25 0.3814,400935
22-03-201963.7565.0063.7565.00 1.50 2.3621,8001,410
21-03-201963.5063.5063.2563.50 -0.25 -0.395,301337
20-03-201964.0064.2563.7563.75 -0.25 -0.396,200397
19-03-201963.0064.2563.0064.00 1.00 1.5937,2002,372
18-03-201961.7563.0061.7563.00 0.25 0.404,200264
15-03-201962.0062.7562.0062.75 1.00 1.6212,300767
14-03-201960.0062.0060.0061.75 1.25 2.0725,7001,566
13-03-201960.0061.0060.0060.50 0.25 0.4124,6001,486
12-03-201960.5060.7560.2560.25 -0.50 -0.8221,5021,301
11-03-201960.5060.7560.5060.75 -0.50 -0.8213,400812
08-03-201960.7561.7560.5061.25 0.25 0.4125,4011,542
07-03-201960.5061.5060.5061.00 0.25 0.417,800475
06-03-201961.7561.7560.7560.75 0.50 0.8329,1011,787
05-03-201962.0062.0060.2560.25 0.00 0.0039,6002,404
04-03-201960.0061.5060.0060.25 -0.75 -1.2325,7001,558
01-03-201961.5061.5060.0061.00 -0.50 -0.8148,3002,912
28-02-201961.0061.5060.2561.50 0.25 0.4130,0011,819
27-02-201960.7561.2560.2561.25 1.00 1.6657,3003,484
26-02-201957.5061.0057.5060.25 3.00 5.24210,29312,447
25-02-201957.0058.0056.5057.25 0.50 0.8884,9004,857
22-02-201956.5056.7556.0056.75 0.25 0.4460,1013,388
21-02-201956.2556.7555.5056.50 0.50 0.8968,0003,831
20-02-201956.2556.5056.0056.00 -0.25 -0.446,800383
18-02-201955.2557.0055.2556.25 -0.75 -1.3250,3012,828
15-02-201957.0057.2556.5057.00 0.00 0.0055,2503,145
14-02-201956.2557.2556.2557.00 0.75 1.3356,7503,237
13-02-201955.0057.0055.0056.25 1.00 1.81203,83011,503
12-02-201955.0055.2555.0055.25 0.25 0.4514,600804
11-02-201955.0055.2553.7555.00 0.00 0.0088,3814,860
08-02-201953.0055.5053.0055.00 2.00 3.77277,21015,276
07-02-201952.5053.2552.5053.00 0.25 0.47110,4005,826
06-02-201952.5052.7552.5052.75 0.75 1.4414,100742
05-02-201953.0056.7552.0052.00 0.00 0.0027,1001,426
04-02-201952.5052.5052.0052.00 0.00 0.0014,820774
01-02-201952.0052.0051.7552.00 0.00 0.0041,1002,129
31-01-201951.7552.0051.7552.00 0.00 0.0022,7001,180
30-01-201951.7552.0051.7552.00 0.50 0.97157,2008,174
29-01-201951.7551.7551.5051.50 0.25 0.4913,000670
28-01-201952.5052.5051.2551.25 -1.00 -1.9151,1002,644
25-01-201953.2553.2552.2552.25 -0.75 -1.4261,0003,222
24-01-201953.2553.2552.5053.00 -0.25 -0.4719,7001,042
23-01-201952.2553.2552.2553.25 0.50 0.95360,80019,200
22-01-201954.2554.2551.0052.75 -1.50 -2.76357,00018,744
21-01-201952.7554.2552.7554.25 1.75 3.3363,3003,403
18-01-201952.5052.7552.2552.50 0.25 0.4817,490919
17-01-201950.5052.2550.5052.25 1.25 2.4522,3001,157
16-01-201950.0052.0050.0051.00 0.75 1.499,500490
15-01-201949.7551.2549.7550.25 0.50 1.0173,7003,687
14-01-201949.7549.7549.7549.75 0.00 0.0011,300562
11-01-201949.7549.7549.7549.75 0.25 0.516,300313
10-01-201949.5049.5049.2549.50 0.25 0.5130,3011,499
09-01-20190.000.000.000.00 0.00 0.0000
08-01-201950.0050.0049.5050.00 -0.25 -0.5018,801935
07-01-201950.0050.2549.0050.25 1.25 2.5515,601779
04-01-201949.0049.0049.0049.00 0.00 0.0055,5012,720
03-01-201949.0049.0049.0049.00 0.00 0.0084,0024,116
02-01-201949.0049.2549.0049.00 0.00 0.0038,5001,887
28-12-201847.5049.0047.5049.00 1.50 3.1626,4001,279
27-12-201847.0047.5047.0047.50 1.00 2.151,30062
26-12-201845.7546.5045.7546.50 -0.75 -1.595,200238
25-12-201845.5047.2545.5047.25 -0.75 -1.561,60075
24-12-201848.0048.0048.0048.00 -1.00 -2.0416,201778
21-12-201849.0049.0049.0049.00 -0.75 -1.5150025
20-12-201849.7550.0049.0049.75 1.75 3.6535,4001,754
19-12-201847.0048.0047.0048.00 -2.00 -4.0020010
18-12-201850.0050.0050.0050.00 0.00 0.0062,0003,100
17-12-201850.2550.5050.0050.00 -1.00 -1.9620,0001,007
14-12-201851.2551.2550.0051.00 0.00 0.0016,600847

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