POST 0 ( 0.00 0.00% )

บริษัท โพสต์ พับลิชชิง จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ POST “ ย้อนหลัง

แสดง ราคาหุ้น “ POST “ ย้อนหลัง
บริษัท โพสต์ พับลิชชิง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-20200.000.000.000.00 0.00 0.0000
26-02-20200.000.000.000.00 0.00 0.0000
25-02-20201.601.801.601.80 0.06 3.452,3004
24-02-20200.000.000.000.00 0.00 0.0000
21-02-20201.741.741.601.74 -0.01 -0.575001
20-02-20201.771.771.651.75 0.00 0.001,5003
19-02-20201.701.751.701.75 -0.07 -3.855001
18-02-20200.000.000.000.00 0.00 0.0000
17-02-20201.821.821.821.82 0.05 2.821000
14-02-20201.811.821.761.77 -0.08 -4.323,9007
13-02-20201.851.851.851.85 0.06 3.351000
12-02-20201.781.821.751.79 -0.06 -3.244,8009
11-02-20201.791.851.791.85 0.07 3.933001
07-02-20201.861.881.761.78 0.01 0.566,10011
06-02-20201.851.871.771.77 -0.09 -4.846,00011
05-02-20201.801.861.801.86 -0.02 -1.066001
04-02-20201.791.921.701.88 -0.06 -3.093,3006
03-02-20200.000.000.000.00 0.00 0.0000
31-01-20200.000.000.000.00 0.00 0.0020
30-01-20201.941.941.941.94 0.00 0.001,0002
29-01-20200.000.000.000.00 0.00 0.0000
28-01-20201.891.941.891.94 0.05 2.652000
27-01-20201.891.891.891.89 0.11 6.181,0002
24-01-20202.062.061.781.78 -0.21 -10.558,50016
23-01-20201.832.081.831.99 0.05 2.582,7015
22-01-20201.851.971.801.94 -0.46 -19.1719,60036
21-01-20201.982.401.982.40 0.45 23.081,0002
20-01-20201.961.961.801.95 -0.01 -0.511,0002
17-01-20201.901.961.901.96 0.10 5.384,2008
16-01-20201.981.991.801.86 0.02 1.0912,50023
15-01-20201.982.001.821.84 -0.12 -6.125,70211
14-01-20201.812.201.781.96 -0.24 -10.9128,00053
13-01-20202.042.202.042.20 0.22 11.112,4015
10-01-20201.961.991.841.98 0.00 0.004,4399
09-01-20201.831.981.831.98 -0.01 -0.504861
08-01-20202.002.001.801.99 -0.07 -3.408,40016
07-01-20200.000.000.000.00 0.00 0.0010
06-01-20202.082.082.062.06 0.00 0.002000
03-01-20202.082.081.942.06 -0.14 -6.362,6005
02-01-20202.002.201.972.20 0.00 0.002,6005
30-12-20192.682.681.802.20 0.12 5.7711,30022
27-12-20192.102.282.082.08 -0.02 -0.957,70017
26-12-20192.202.201.952.10 0.11 5.531,2002
25-12-20192.002.201.991.99 -0.21 -9.5516,00032
24-12-20192.602.601.942.20 0.10 4.7614,003,40030,807
23-12-20192.302.702.082.10 -0.30 -12.501,9004
20-12-20191.802.401.802.40 0.00 0.003,2006
19-12-20192.082.701.812.40 0.32 15.385,10511
18-12-20191.922.081.922.08 0.23 12.432,5005
17-12-20191.801.891.801.85 0.00 0.006,40112
16-12-20190.000.000.000.00 0.00 0.0000
13-12-20190.000.000.000.00 0.00 0.0000
12-12-20190.000.000.000.00 0.00 0.0000
11-12-20191.831.851.831.85 0.02 1.091,1002
10-12-20191.781.831.781.83 0.01 0.551,8003
09-12-20191.781.831.781.83 0.01 0.551,8003
06-12-20191.801.841.771.82 -0.12 -6.1919,40035
05-12-20191.892.201.851.94 0.05 2.6510,50020
04-12-20191.892.201.851.94 0.05 2.6510,50020
03-12-20191.701.891.701.89 0.04 2.164,0027
02-12-20190.000.000.000.00 0.00 0.0000
29-11-20191.801.851.701.85 -0.04 -2.1222,60040
28-11-20191.801.941.781.89 0.02 1.0718,80034
27-11-20191.841.881.801.87 0.08 4.478,40015
26-11-20191.952.401.771.79 -0.06 -3.2415,60029
25-11-20191.891.991.781.85 0.06 3.354,2008
22-11-20191.881.941.791.79 0.00 0.008,40015
21-11-20191.801.991.791.79 -0.16 -8.2110,30019
20-11-20191.891.951.891.95 0.06 3.172,2004
19-11-20191.852.101.761.89 -0.19 -9.1317,10032
18-11-20192.082.082.082.08 -0.04 -1.891000
15-11-20191.722.121.722.12 -0.02 -0.931,7003
14-11-20191.722.141.702.14 0.00 0.0020,80039
13-11-20191.702.161.672.14 -0.06 -2.7326,51649
12-11-20191.702.201.702.20 0.43 24.2919,30034
11-11-20191.781.781.701.77 -0.02 -1.126,50011
08-11-20191.801.801.701.79 -0.01 -0.566,00011
07-11-20191.781.841.781.80 -0.05 -2.701,6003
06-11-20191.901.951.781.85 0.06 3.3518,50134
05-11-20191.851.901.771.79 -0.71 -28.4043,70779
04-11-20192.502.502.502.50 0.26 11.611000
01-11-20192.602.602.242.24 0.22 10.8945,500112
31-10-20191.992.581.992.02 0.03 1.513,2006
30-10-20190.000.000.000.00 0.00 0.0000
28-10-20191.991.991.991.99 0.00 0.001000
25-10-20191.821.991.701.99 -0.25 -11.1610,80020
24-10-20190.000.000.000.00 0.00 0.0000
23-10-20190.000.000.000.00 0.00 0.0000
22-10-20190.000.000.000.00 0.00 0.0000
21-10-20192.242.242.202.24 -0.06 -2.6110,50024
18-10-20191.902.301.902.30 0.45 24.321,3003
17-10-20190.000.000.000.00 0.00 0.00600
16-10-20191.851.851.851.85 -0.35 -15.911,5003
15-10-20192.202.202.202.20 0.00 0.001000
11-10-20190.000.000.000.00 0.00 0.0000
10-10-20190.000.000.000.00 0.00 0.0000
09-10-20190.000.000.000.00 0.00 0.0000
08-10-20192.222.221.862.20 0.14 6.804001
07-10-20190.000.000.000.00 0.00 0.0000
04-10-20192.062.062.002.06 0.00 0.006,60013
03-10-20190.000.000.000.00 0.00 0.0000
02-10-20190.000.000.000.00 0.00 0.0000
01-10-20191.872.061.872.06 0.02 0.982,1004
30-09-20190.000.000.000.00 0.00 0.0000
27-09-20190.000.000.000.00 0.00 0.0000
26-09-20190.000.000.000.00 0.00 0.0010
25-09-20190.000.000.000.00 0.00 0.0000
24-09-20191.992.041.992.04 0.05 2.516,60013
23-09-20191.992.041.831.99 0.11 5.853,5007
20-09-20190.000.000.000.00 0.00 0.0000
19-09-20190.000.000.000.00 0.00 0.0000
18-09-20191.801.881.801.88 -0.02 -1.058001
17-09-20190.000.000.000.00 0.00 0.0000
16-09-20191.901.901.901.90 0.02 1.061000
13-09-20191.881.881.881.88 0.00 0.005001
12-09-20191.841.881.841.88 -0.03 -1.573,4006
11-09-20191.801.991.701.91 -0.19 -9.0512,60023
10-09-20192.102.102.102.10 0.00 0.001000
09-09-20191.812.101.802.10 0.02 0.961,8003
06-09-20190.000.000.000.00 0.00 0.0010
05-09-20191.992.241.992.08 0.08 4.0018,80038
04-09-20191.902.081.822.00 -0.08 -3.858,00016
03-09-20191.802.081.802.08 0.22 11.834,4008
02-09-20191.841.881.841.86 -0.04 -2.112,0004
30-08-20191.801.901.751.90 0.00 0.0010,60019
29-08-20190.000.000.000.00 0.00 0.0000
28-08-20190.000.000.000.00 0.00 0.0000
27-08-20190.000.000.000.00 0.00 0.0010
26-08-20191.812.061.812.06 0.00 0.004001
23-08-20190.000.000.000.00 0.00 0.0000
22-08-20191.812.081.812.08 0.00 0.009002
21-08-20190.000.000.000.00 0.00 0.0000
20-08-20190.000.000.000.00 0.00 0.0000
19-08-20190.000.000.000.00 0.00 0.0000
16-08-20190.000.000.000.00 0.00 0.0000
15-08-20191.812.201.812.08 -0.42 -16.8016,50031
14-08-20192.502.502.502.50 0.34 15.741000
13-08-20190.000.000.000.00 0.00 0.0010
09-08-20190.000.000.000.00 0.00 0.0000
08-08-20191.982.201.982.16 0.12 5.888002
07-08-20191.992.041.992.04 0.02 0.991,3003
06-08-20191.942.021.942.02 0.02 1.006,10012
05-08-20191.922.001.922.00 -0.02 -0.991,7003
02-08-20191.962.021.932.02 0.02 1.001,8004
01-08-20190.000.000.000.00 0.00 0.0000
31-07-20192.002.001.962.00 -0.02 -0.991,0002
30-07-20192.002.022.002.02 0.07 3.595001
26-07-20192.002.001.951.95 -0.05 -2.506,50013
25-07-20192.002.101.952.00 -0.12 -5.6641,30082
24-07-20192.002.122.002.12 0.02 0.952,0004
23-07-20192.002.161.972.10 -0.04 -1.878,80018
22-07-20192.002.142.002.14 0.04 1.903,5007
19-07-20192.142.202.102.10 0.10 5.001,6013
18-07-20192.002.062.002.00 -0.04 -1.968002
17-07-20192.042.042.042.04 -0.02 -0.971,0002
15-07-20192.042.082.022.06 -0.10 -4.635,00010
12-07-20192.062.162.022.16 0.00 0.004,3009
11-07-20192.102.182.102.16 -0.20 -8.471,2003
10-07-20192.362.362.362.36 0.16 7.271000
09-07-20192.202.202.202.20 0.00 0.001000
08-07-20192.122.242.002.20 0.04 1.8511,50023
05-07-20192.402.402.142.16 0.06 2.8611,70026
04-07-20192.282.642.062.10 0.06 2.9429,50076
03-07-20192.042.042.042.04 -0.08 -3.775001
02-07-20192.042.122.022.12 -0.06 -2.753,1006
01-07-20192.302.582.182.18 -0.02 -0.917,60217
28-06-20192.222.222.202.20 -0.02 -0.902,0004
27-06-20192.602.602.202.22 0.06 2.785,00011
26-06-20190.000.000.000.00 0.00 0.0000
25-06-20192.022.562.022.16 0.14 6.932,3005
24-06-20192.022.222.022.02 -0.06 -2.885011
21-06-20191.972.201.972.08 -0.14 -6.315,80012
20-06-20191.962.221.962.22 0.12 5.719,80020
19-06-20192.102.101.952.10 -0.04 -1.8712,90026
18-06-20190.000.000.000.00 0.00 0.0000
17-06-20191.932.261.932.14 0.04 1.90104,300222
14-06-20192.102.101.822.10 -0.10 -4.5536,80175
13-06-20192.202.202.102.20 0.00 0.004,50010
12-06-20192.122.202.102.20 -0.20 -8.3316,80036
11-06-20192.002.582.002.40 -0.18 -6.9821,70050
10-06-20190.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น “ POST “ ย้อนหลัง บริษัท โพสต์ พับลิชชิง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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