UAC 4 ( 0.06 1.56% )

บริษัท ยูเอซี โกลบอล จำกัด (มหาชน)
Status : อัพเดท 02 ธันวาคม 2563

ราคาหุ้น UAC ย้อนหลัง

แสดง ราคาหุ้น “ UAC “ ย้อนหลัง
บริษัท ยูเอซี โกลบอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
02-12-20203.863.943.863.90 0.06 1.56705,7002,759
01-12-20203.903.903.843.84 -0.02 -0.5266,300257
30-11-20203.903.903.863.86 -0.04 -1.0360,210234
27-11-20203.903.903.883.90 0.00 0.0051,600201
26-11-20203.923.923.863.90 0.04 1.0436,600142
25-11-20203.843.943.843.86 -0.02 -0.52157,600614
24-11-20203.903.963.823.88 -0.06 -1.52577,3002,256
23-11-20203.923.963.863.94 0.00 0.00195,352765
20-11-20204.004.003.923.94 -0.04 -1.01260,5001,029
19-11-20204.004.003.963.98 -0.02 -0.5018,30073
18-11-20203.904.003.904.00 0.00 0.0039,307157
17-11-20204.004.063.924.00 0.02 0.5098,400396
16-11-20203.883.983.843.98 0.18 4.74123,950485
13-11-20203.763.843.763.80 0.00 0.00136,902522
12-11-20203.943.943.663.80 -0.18 -4.521,605,6006,004
11-11-20204.024.023.943.98 0.00 0.00189,900756
10-11-20204.024.043.903.98 0.00 0.00416,5001,667
09-11-20204.004.003.923.98 0.00 0.0083,300329
06-11-20204.104.103.803.98 -0.04 -1.00692,1202,699
05-11-20204.104.104.024.02 -0.04 -0.99207,885845
04-11-20204.084.124.004.06 0.06 1.501,068,2004,338
03-11-20203.764.083.744.00 0.28 7.532,505,9189,934
02-11-20203.663.823.603.72 0.04 1.09626,9292,339
30-10-20203.723.723.603.68 -0.04 -1.08155,800566
28-10-20203.703.723.703.72 0.00 0.0011,90044
27-10-20203.663.723.643.72 0.00 0.0089,800329
26-10-20203.683.723.643.72 0.00 0.0078,800288
22-10-20203.683.723.683.72 0.00 0.0086,600320
21-10-20203.703.723.703.72 0.00 0.003,60013
20-10-20203.683.723.663.72 0.02 0.5452,300193
19-10-20203.663.703.663.70 0.00 0.0057,100209
16-10-20203.663.703.663.70 0.02 0.5492,401339
15-10-20203.723.743.683.68 -0.06 -1.60104,200385
14-10-20203.763.763.703.74 -0.02 -0.53147,529548
12-10-20203.703.763.703.76 0.00 0.0083,400309
09-10-20203.783.783.743.78 0.02 0.537,00026
08-10-20203.763.763.743.76 0.00 0.0085,842322
07-10-20203.743.783.743.76 0.00 0.00108,475408
06-10-20203.743.783.703.76 0.04 1.08250,500942
05-10-20203.743.743.723.72 0.00 0.00144,100536
02-10-20203.763.763.723.72 0.00 0.0061,172228
01-10-20203.743.763.723.72 -0.02 -0.53109,800411
30-09-20203.743.743.703.74 0.00 0.00114,300426
29-09-20203.723.743.703.74 0.02 0.5497,216362
28-09-20203.723.743.703.72 0.00 0.00191,005708
25-09-20203.723.743.723.72 -0.02 -0.53197,200734
24-09-20203.723.743.703.74 0.02 0.54171,800638
23-09-20203.723.723.703.72 0.02 0.54131,100486
22-09-20203.703.723.703.70 -0.04 -1.07101,793377
21-09-20203.703.743.683.74 0.04 1.0817,21764
18-09-20203.723.743.703.70 -0.02 -0.54112,550419
17-09-20203.783.803.703.72 -0.06 -1.59288,1051,081
16-09-20203.783.783.743.78 0.02 0.53277,0081,044
15-09-20203.763.783.743.76 0.02 0.53353,2061,328
14-09-20203.723.763.723.74 0.02 0.54118,501443
11-09-20203.723.723.723.72 0.00 0.00227,100845
10-09-20203.703.763.683.72 0.02 0.54570,8002,132
09-09-20203.703.703.683.70 0.04 1.09106,400394
08-09-20203.683.703.643.66 -0.04 -1.0845,200166
03-09-20203.723.723.703.70 0.00 0.00146,280542
02-09-20203.723.723.703.70 -0.02 -0.54188,600701
01-09-20203.723.723.703.72 0.02 0.54359,4001,337
31-08-20203.723.743.703.70 -0.04 -1.07266,600994
28-08-20203.643.743.643.74 0.06 1.63183,942682
27-08-20203.703.703.643.68 -0.02 -0.54204,200749
26-08-20203.703.743.663.70 0.00 0.00145,109540
25-08-20203.743.743.683.70 0.00 0.00314,4001,166
24-08-20203.643.723.643.70 0.04 1.09207,400768
21-08-20203.703.703.643.66 0.00 0.00239,800878
20-08-20203.623.663.623.66 0.02 0.55147,900535
19-08-20203.643.723.623.64 -0.04 -1.09445,9001,631
18-08-20203.763.783.683.68 -0.06 -1.60335,6651,251
17-08-20203.583.763.583.74 0.10 2.751,434,2445,315
14-08-20203.763.763.583.64 -0.20 -5.211,232,1004,533
13-08-20203.883.883.763.84 0.00 0.00564,9002,158
11-08-20203.603.903.603.84 0.16 4.354,616,83317,743
10-08-20203.643.703.623.68 -0.02 -0.5451,602189
07-08-20203.723.723.623.70 -0.02 -0.54183,851674
06-08-20203.823.823.703.72 -0.12 -3.12406,8001,516
05-08-20203.803.843.783.84 0.06 1.59430,2571,642
04-08-20203.763.843.763.78 0.02 0.53294,8301,122
03-08-20203.743.763.743.76 0.02 0.53245,900920
31-07-20203.703.763.703.74 -0.02 -0.53154,320574
30-07-20203.863.883.683.76 -0.06 -1.57594,1842,281
29-07-20203.863.863.803.82 0.06 1.60629,2802,413
24-07-20203.723.803.663.76 0.06 1.621,105,6014,152
23-07-20203.723.723.703.70 0.00 0.00105,937393
22-07-20203.603.723.603.70 0.02 0.54247,163911
21-07-20203.683.683.623.68 0.06 1.66109,330401
20-07-20203.503.663.503.62 0.04 1.12180,903652
17-07-20203.603.603.583.58 0.00 0.0017,60063
16-07-20203.583.603.583.58 0.02 0.5677,700278
15-07-20203.563.603.563.56 0.00 0.0086,614310
14-07-20203.563.603.563.56 -0.02 -0.56209,700748
13-07-20203.583.623.583.58 -0.04 -1.10170,500612
10-07-20203.643.643.623.62 0.00 0.00227,000823
09-07-20203.603.663.603.62 -0.02 -0.55315,7301,143
08-07-20203.543.663.543.64 0.08 2.25786,7752,825
07-07-20203.623.623.523.56 -0.08 -2.201,123,6014,013
03-07-20203.703.723.623.64 -0.08 -2.15464,9101,702
03-07-20203.703.723.623.64 -0.08 -2.15464,9101,702
02-07-20203.723.763.703.72 0.02 0.54327,8201,221
02-07-20203.723.763.703.72 0.02 0.54327,8201,221
01-07-20203.703.723.683.70 0.00 0.0094,200348
01-07-20203.703.723.683.70 0.00 0.0094,200348
30-06-20203.603.723.603.70 0.02 0.54159,000576
29-06-20203.623.703.623.68 0.02 0.55355,1001,302
26-06-20203.683.683.643.66 0.02 0.55406,7001,493
25-06-20203.603.683.583.64 -0.02 -0.55231,120836
24-06-20203.763.763.563.66 -0.08 -2.14396,3001,452
23-06-20203.763.763.683.74 -0.02 -0.53286,5571,065
22-06-20203.663.783.663.76 0.02 0.53110,100408
19-06-20203.783.803.723.74 0.02 0.54591,2502,231
18-06-20203.623.723.623.72 0.08 2.20345,9001,271
17-06-20203.663.683.623.64 -0.02 -0.55214,501784
17-06-20203.663.683.623.64 -0.02 -0.55214,501784
16-06-20203.643.683.543.66 0.06 1.67347,5001,254
15-06-20203.643.663.563.60 -0.06 -1.64261,800940
12-06-20203.643.703.503.66 0.08 2.231,353,8124,901
11-06-20203.483.603.443.58 0.10 2.87976,6263,428
10-06-20203.423.543.423.48 0.04 1.161,184,5874,098
09-06-20203.443.443.403.44 0.00 0.00770,1002,645
08-06-20203.523.523.423.44 0.00 0.001,058,1143,650
05-06-20203.443.463.423.44 0.02 0.581,625,0505,590
04-06-20203.463.463.423.42 -0.04 -1.16807,6002,775
03-06-20203.443.463.423.46 0.02 0.58586,5002,017
02-06-20203.443.463.423.46 0.02 0.58586,5002,017
01-06-20203.463.483.423.44 -0.02 -0.58336,3381,160
29-05-20203.423.503.423.46 0.04 1.17288,000992
28-05-20203.503.503.423.42 -0.06 -1.72328,2501,136
27-05-20203.563.563.483.48 -0.06 -1.69401,5251,403
26-05-20203.583.583.503.54 0.04 1.14898,9003,161
25-05-20203.343.503.343.50 0.18 5.42862,2002,964
22-05-20203.303.323.263.32 -0.02 -0.60183,222606
21-05-20203.363.363.283.34 0.00 0.0090,300298
20-05-20203.323.343.283.34 0.06 1.83214,400713
19-05-20203.243.283.203.28 0.04 1.23343,4011,116
18-05-20203.363.363.203.24 -0.10 -2.99311,3441,012
15-05-20203.363.363.283.34 0.04 1.211,165,2603,877
14-05-20203.183.323.103.30 0.26 8.553,702,72511,980
13-05-20202.963.042.963.04 0.08 2.70741,8002,241
12-05-20202.942.962.922.96 0.04 1.3745,400134
11-05-20202.922.942.842.92 0.04 1.39224,910657
08-05-20202.962.982.882.88 -0.04 -1.371,338,6003,933
07-05-20202.842.962.842.92 0.06 2.10795,4002,330
05-05-20202.902.942.842.86 -0.04 -1.38254,248735
30-04-20202.862.962.862.90 0.04 1.40582,1001,699
29-04-20202.902.922.862.86 -0.02 -0.6970,502203
28-04-20202.902.902.842.88 0.00 0.00352,0001,009
27-04-20202.822.902.822.88 0.08 2.861,018,9372,927
24-04-20202.722.802.702.80 0.10 3.70775,0362,131
23-04-20202.622.722.602.70 0.10 3.85836,7502,231
22-04-20202.522.642.522.60 0.06 2.36336,862877
21-04-20202.522.542.522.54 -0.02 -0.78121,600306
20-04-20202.562.582.542.56 -0.02 -0.78137,637351
17-04-20202.562.602.542.58 0.04 1.5798,300252
16-04-20202.642.642.542.54 -0.08 -3.05102,100263
15-04-20202.702.702.582.62 -0.04 -1.50262,100685
14-04-20202.662.682.642.66 0.06 2.31180,700479
13-04-20202.622.622.542.60 0.02 0.78276,300712
10-04-20202.582.642.562.58 0.04 1.5771,100183
09-04-20202.422.582.422.54 0.14 5.83992,5552,500
08-04-20202.342.422.342.40 0.08 3.45306,501731
07-04-20202.302.362.302.32 0.02 0.87415,548966
03-04-20202.302.342.282.30 0.00 0.00274,100631
02-04-20202.302.322.262.30 0.02 0.88302,950698
01-04-20202.302.342.242.28 0.00 0.00443,8471,025
31-03-20202.242.302.242.28 0.04 1.79311,252713
30-03-20202.162.242.162.24 0.00 0.0019,50043
27-03-20202.262.262.242.24 -0.02 -0.8825,40057
26-03-20202.202.282.202.26 0.02 0.8983,400188
25-03-20202.282.282.202.24 -0.02 -0.8849,600111
24-03-20202.302.302.202.26 -0.02 -0.8828,30464
23-03-20202.262.302.222.28 -0.06 -2.562,8006
20-03-20202.162.342.162.34 0.06 2.63173,108395
19-03-20202.282.282.122.28 0.00 0.0050,964114
18-03-20202.262.342.202.28 0.12 5.5681,919186
17-03-20202.162.162.102.16 0.08 3.85108,908233
16-03-20202.002.302.002.08 -0.26 -11.1183,765178
13-03-20202.202.442.142.34 -0.10 -4.10196,900448
12-03-20202.722.722.402.44 -0.34 -12.23460,3351,154

แสดง ราคาหุ้น UAC ย้อนหลัง บริษัท ยูเอซี โกลบอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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