UBIS 8 ( 0.00 0.00% )

บริษัท ยูบิส (เอเชีย) จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น UBIS ย้อนหลัง

แสดง ราคาหุ้น “ UBIS “ ย้อนหลัง
บริษัท ยูบิส (เอเชีย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-20217.657.757.507.55 0.00 0.006,559,48449,868
25-10-20217.657.807.507.55 -0.05 -0.668,884,13267,926
21-10-20217.707.757.507.60 -0.05 -0.659,573,54172,966
20-10-20217.707.857.607.65 0.00 0.0017,885,204137,807
19-10-20218.258.357.657.65 -0.50 -6.1341,982,893336,168
18-10-20218.008.357.808.15 0.25 3.1673,921,716601,757
15-10-20218.608.707.907.90 -0.50 -5.95120,441,601997,731
14-10-20218.909.457.458.40 -1.15 -12.04446,202,0553,705,411
13-10-202110.1010.509.559.55 -4.05 -29.7830,751,056298,821
12-10-202110.1010.509.559.55 -4.05 -29.7830,751,056298,821
11-10-202119.3019.3013.6013.60 -5.70 -29.5311,465,173175,797
08-10-202118.5019.7018.4019.30 0.90 4.8911,101,760212,994
07-10-202117.2018.4017.0018.40 1.00 5.758,970,299158,413
06-10-202116.8018.0015.9017.40 0.90 5.4519,074,994326,361
05-10-202114.5016.7014.1016.50 2.00 13.7910,035,082159,030
04-10-202114.1014.6014.1014.50 0.30 2.11925,20013,309
01-10-202114.6014.8014.2014.20 -0.60 -4.05708,22010,252
30-09-202114.3014.9014.2014.80 0.50 3.501,500,01221,900
29-09-202114.2014.3014.0014.30 -0.10 -0.693,206,40045,488
28-09-202114.7014.7013.8014.40 -0.40 -2.702,167,13430,819
27-09-202114.9015.1014.2014.80 0.10 0.681,469,82621,605
23-09-202115.0015.4014.5014.70 -0.50 -3.299,599,925143,533
22-09-202114.4015.2014.1015.20 0.80 5.5615,185,683225,872
21-09-202113.9014.4013.6014.40 0.50 3.601,987,85127,947
20-09-202113.8014.2013.4013.90 0.10 0.722,339,04032,359
17-09-202114.1015.0013.2013.80 -0.10 -0.728,755,401124,771
16-09-202114.0014.0013.2013.90 -0.10 -0.712,393,50232,628
15-09-202113.9014.4013.4014.00 0.00 0.003,346,90646,386
14-09-202113.3015.9012.9014.00 0.30 2.1923,108,292338,250
13-09-202111.5014.2011.2013.70 2.50 22.3223,896,512302,973
10-09-20219.9511.209.2511.20 1.60 16.6723,177,710237,084
09-09-20218.009.707.959.60 1.80 23.0820,409,888181,790
08-09-20217.257.907.207.80 0.55 7.598,293,75063,385
07-09-20217.257.307.207.25 0.00 0.00267,5001,942
06-09-20217.207.257.157.25 0.05 0.691,402,10210,094
03-09-20217.207.307.207.20 0.00 0.00157,5001,140
02-09-20217.307.307.207.20 -0.10 -1.37730,8005,304
01-09-20217.307.357.257.30 0.00 0.00722,2605,274
31-08-20217.357.357.307.30 -0.05 -0.68652,1144,791
30-08-20217.357.407.357.35 0.00 0.001,760,65712,986
27-08-20217.207.407.157.35 0.10 1.381,981,44914,526
26-08-20217.407.457.257.25 -0.25 -3.332,619,15119,285
25-08-20217.307.557.307.50 0.20 2.741,940,97014,403
24-08-20217.357.407.307.30 -0.05 -0.68648,2004,755
23-08-20217.357.407.307.35 0.00 0.00874,4056,443
20-08-20217.408.057.257.35 -0.05 -0.684,758,40035,942
19-08-20217.307.407.307.40 0.10 1.37218,8001,608
18-08-20217.357.407.307.30 0.05 0.69434,0103,183
17-08-20217.257.357.257.25 0.05 0.69571,5204,164
16-08-20217.357.357.157.20 -0.10 -1.37348,4002,523
13-08-20217.257.357.207.30 0.10 1.39489,5003,550
11-08-20217.307.307.207.20 -0.05 -0.69376,6252,714
10-08-20217.207.257.207.25 0.05 0.69120,200868
09-08-20217.257.257.157.20 0.05 0.70258,3001,858
06-08-20217.307.307.157.15 -0.15 -2.05343,6002,474
05-08-20217.307.357.257.30 0.05 0.69268,6001,961
04-08-20217.407.407.257.25 -0.15 -2.03618,7014,523
03-08-20217.357.607.307.40 0.10 1.371,459,52410,822
02-08-20217.057.307.007.30 0.25 3.55725,4785,214
30-07-20217.007.056.857.05 0.10 1.44350,0002,435
29-07-20216.807.006.806.95 0.10 1.46368,0002,547
27-07-20216.856.956.856.85 -0.05 -0.72242,6421,670
23-07-20216.956.956.906.90 -0.10 -1.43220,5401,530
22-07-20217.007.007.007.00 0.00 0.00106,600746
21-07-20217.007.056.907.00 0.00 0.00553,4013,861
20-07-20217.007.006.907.00 0.05 0.72233,1001,627
20-07-20217.007.006.907.00 0.05 0.72233,1001,627
19-07-20217.007.006.956.95 -0.05 -0.7113,50194
16-07-20217.057.056.957.00 0.00 0.00182,0001,271
15-07-20217.057.107.007.00 0.00 0.0043,401304
14-07-20217.007.006.957.00 0.00 0.0071,500498
13-07-20217.057.056.957.00 0.00 0.00140,620985
12-07-20216.957.156.957.00 -0.05 -0.711,472,21310,376
09-07-20216.907.056.907.05 0.00 0.00118,900827
08-07-20217.157.156.907.05 -0.15 -2.08640,7034,499
07-07-20217.207.207.207.20 0.00 0.00125,228902
06-07-20217.357.357.157.20 0.00 0.00680,5004,933
05-07-20217.207.207.207.20 0.00 0.00334,6032,409
02-07-20217.257.307.207.20 -0.10 -1.37186,8831,354
01-07-20217.157.307.157.30 0.05 0.69424,2003,085
30-06-20217.357.357.207.25 -0.05 -0.68320,9452,326
29-06-20217.207.307.207.30 0.10 1.39397,5022,887
28-06-20217.407.407.207.20 -0.20 -2.703,711,75027,348
25-06-20216.807.406.807.40 0.55 8.0321,150,001156,261
24-06-20216.957.006.756.85 -0.20 -2.84408,2002,805
23-06-20217.057.107.007.05 0.00 0.00178,6001,256
22-06-20217.157.207.057.05 -0.05 -0.70401,6002,857
21-06-20217.007.107.007.10 0.10 1.43300,6072,113
18-06-20217.057.207.007.00 0.00 0.001,235,9008,717
17-06-20217.007.057.007.00 0.00 0.00386,7012,707
16-06-20216.957.056.957.00 0.10 1.45487,8113,423
15-06-20216.957.056.856.90 -0.05 -0.72365,4012,542
14-06-20217.007.056.956.95 -0.05 -0.71211,0001,475
11-06-20216.857.156.807.00 0.15 2.191,049,7627,353
10-06-20216.906.906.806.85 -0.05 -0.72446,3213,057
09-06-20216.806.906.806.90 0.00 0.00177,8021,219
08-06-20216.907.006.856.90 0.00 0.00484,6103,358
07-06-20217.007.206.906.90 0.00 0.001,358,3449,551
04-06-20216.706.906.706.90 0.15 2.22730,5175,001
02-06-20216.656.906.656.75 0.10 1.50679,4104,638
01-06-20216.406.656.406.65 0.25 3.91735,4034,817
31-05-20216.406.406.356.40 -0.05 -0.7868,822440
28-05-20216.356.506.356.45 0.10 1.57121,625775
27-05-20216.456.506.306.35 -0.05 -0.78251,1011,599
25-05-20216.356.506.256.40 0.05 0.79408,3052,597
24-05-20216.356.656.356.35 0.00 0.00197,5011,264
21-05-20216.406.506.356.35 -0.05 -0.78185,7111,193
20-05-20216.506.656.406.40 -0.15 -2.29297,6231,953
19-05-20216.506.556.456.55 0.15 2.34146,213953
18-05-20216.406.506.406.40 0.00 0.00228,9011,477
17-05-20216.406.506.356.40 -0.10 -1.54232,7551,491
14-05-20216.456.556.456.50 0.10 1.56489,8003,193
13-05-20216.656.706.206.40 -0.35 -5.19889,4045,762
12-05-20216.906.906.706.75 -0.10 -1.46783,2225,347
11-05-20216.557.006.406.85 0.40 6.201,925,40012,922
10-05-20216.556.556.406.45 -0.05 -0.77322,6002,093
07-05-20216.506.506.406.50 0.00 0.00212,8511,371
06-05-20216.506.556.406.50 0.10 1.56272,6851,767
05-05-20216.506.506.406.40 -0.15 -2.29323,6002,084
30-04-20216.606.656.556.55 -0.05 -0.76356,0222,342
29-04-20216.506.806.506.60 0.05 0.761,857,40512,147
28-04-20216.506.806.506.55 0.15 2.342,164,40014,216
27-04-20216.406.556.406.40 -0.05 -0.78419,8112,721
26-04-20216.506.506.306.45 -0.05 -0.771,392,9548,897
23-04-20216.706.706.506.50 -0.20 -2.99712,0364,669
22-04-20216.506.906.456.70 0.20 3.081,487,1319,948
21-04-20216.956.956.206.50 -0.45 -6.474,842,74231,279
20-04-20217.307.306.906.95 -0.35 -4.791,161,4178,137
19-04-20217.207.657.157.30 0.25 3.552,776,07520,508
16-04-20216.308.156.307.05 0.75 11.9010,380,22472,779
12-04-20216.356.506.256.30 0.20 3.281,502,1149,520
09-04-20215.857.405.806.10 0.15 2.5270,965,410520,664
08-04-20215.755.955.705.95 0.15 2.59189,4311,102
07-04-20215.705.805.705.80 0.05 0.8773,420423
06-04-20215.805.805.755.75 -0.10 -1.71165,495954
05-04-20215.805.805.755.75 -0.10 -1.71165,495954
02-04-20215.755.855.755.85 0.05 0.8656,201326
01-04-20215.805.805.755.80 0.00 0.0074,500430
31-03-20215.855.855.755.80 -0.05 -0.85120,850699
30-03-20215.855.905.855.85 0.00 0.00169,8001,001
29-03-20215.906.005.855.85 0.05 0.86252,9001,495
26-03-20215.956.005.805.80 -0.10 -1.6982,034484
25-03-20215.755.955.755.90 0.00 0.00124,534730
24-03-20215.655.905.655.90 0.25 4.42120,930703
23-03-20215.755.805.655.65 -0.10 -1.74131,957753
22-03-20215.755.805.705.75 0.00 0.00149,283857
19-03-20215.705.755.705.75 0.05 0.88141,323806
19-03-20215.705.755.705.75 0.05 0.88141,323806
18-03-20215.755.805.655.70 0.00 0.00160,716917
17-03-20215.705.755.705.70 -0.05 -0.8721,836125
16-03-20215.705.755.705.75 0.10 1.7719,710112
15-03-20215.705.755.655.65 -0.05 -0.8815,05986
12-03-20215.755.755.705.70 -0.05 -0.8751,535295
11-03-20215.805.805.705.75 0.10 1.7717,30199
10-03-20215.705.755.655.65 -0.10 -1.7463,774361
09-03-20215.705.755.605.75 0.05 0.8831,310177
08-03-20215.755.755.705.70 -0.05 -0.8731,408179
05-03-20215.905.905.705.75 0.10 1.7738,334221
04-03-20215.705.705.655.65 -0.05 -0.885,02128
03-03-20215.705.705.655.70 0.00 0.0011,60066
02-03-20215.605.705.605.70 0.10 1.7932,309182
01-03-20215.555.705.555.60 -0.15 -2.6148,512272
25-02-20215.705.755.705.75 -0.05 -0.867,00540
24-02-20215.805.805.755.80 0.00 0.0024,100140
23-02-20215.605.805.555.80 0.00 0.0080,335452
22-02-20215.705.805.605.80 -0.05 -0.85156,611899
19-02-20215.955.955.655.85 -0.15 -2.50343,8652,017
18-02-20216.006.056.006.00 0.00 0.0029,810180
17-02-20216.056.055.956.00 0.00 0.0097,526586
16-02-20216.006.005.956.00 0.05 0.8417,731106
15-02-20216.156.155.955.95 -0.05 -0.8347,501285
11-02-20215.956.055.956.00 0.00 0.0026,402159
10-02-20215.956.105.906.00 -0.05 -0.8349,901301
09-02-20216.056.056.006.05 -0.05 -0.8214,00085
08-02-20216.206.206.006.10 0.10 1.6780,200484
05-02-20216.006.005.956.00 0.00 0.00110,657664
04-02-20216.156.155.806.00 0.15 2.5660,800362
03-02-20215.905.955.755.85 -0.05 -0.85106,401616
02-02-20216.106.155.755.90 -0.10 -1.67534,2693,191
01-02-20215.806.105.806.00 0.05 0.84208,1001,266
29-01-20215.956.105.905.95 0.00 0.0048,801290

แสดง ราคาหุ้น UBIS ย้อนหลัง บริษัท ยูบิส (เอเชีย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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