UEC 1 ( -0.01 -1.11% )

บริษัท ยูนิมิต เอนจิเนียริ่ง จำกัด (มหาชน)
Status : อัพเดท 22 กรกฏาคม 2563

ราคาหุ้น UEC ย้อนหลัง

แสดง ราคาหุ้น “ UEC “ ย้อนหลัง
บริษัท ยูนิมิต เอนจิเนียริ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-07-20200.900.900.880.89 -0.01 -1.11535,400476
21-07-20200.930.930.900.90 -0.01 -1.10596,100543
20-07-20200.900.930.900.91 0.01 1.11682,800629
17-07-20200.900.900.880.90 0.01 1.12678,500602
16-07-20200.880.940.880.89 0.01 1.141,593,5001,443
15-07-20200.870.880.870.88 0.00 0.0072,40063
14-07-20200.870.880.870.88 0.00 0.00235,205205
13-07-20200.870.880.870.88 0.00 0.00200,101175
10-07-20200.890.890.860.88 -0.01 -1.1233,60030
09-07-20200.880.890.870.89 0.01 1.1499,40287
08-07-20200.850.880.850.88 0.00 0.00110,90396
07-07-20200.840.880.840.88 0.02 2.3351,60045
03-07-20200.860.860.860.86 0.00 0.0043,70038
03-07-20200.860.860.860.86 0.00 0.0043,70038
02-07-20200.850.860.840.86 0.00 0.00302,200257
02-07-20200.850.860.840.86 0.00 0.00302,200257
01-07-20200.860.860.850.86 0.00 0.00101,30487
01-07-20200.860.860.850.86 0.00 0.00101,30487
30-06-20200.860.860.850.86 0.00 0.00181,500156
29-06-20200.870.870.840.86 0.00 0.00102,60088
26-06-20200.830.870.830.86 0.02 2.38367,600315
25-06-20200.820.840.810.84 0.01 1.2048,50040
24-06-20200.840.840.830.83 0.00 0.0045,00038
23-06-20200.820.830.810.83 0.01 1.22118,90198
22-06-20200.890.890.820.82 -0.06 -6.82638,300533
19-06-20200.880.880.870.88 0.01 1.15145,500128
18-06-20200.860.870.860.87 0.01 1.1656,90049
17-06-20200.860.870.860.86 0.00 0.00201,300173
17-06-20200.860.870.860.86 0.00 0.00201,300173
16-06-20200.880.890.860.86 -0.02 -2.27618,100543
15-06-20200.850.890.850.88 0.03 3.531,821,6001,588
12-06-20200.850.860.840.85 -0.01 -1.16153,600130
11-06-20200.880.880.860.86 -0.01 -1.15176,400154
10-06-20200.840.870.840.87 0.03 3.57217,700189
09-06-20200.840.870.840.84 0.00 0.00456,700393
08-06-20200.830.840.820.84 0.01 1.20732,000606
05-06-20200.830.830.820.83 -0.01 -1.19413,500340
04-06-20200.840.840.800.84 0.00 0.00585,501476
03-06-20200.860.860.830.84 -0.02 -2.33823,500695
02-06-20200.860.860.830.84 -0.02 -2.33823,500695
01-06-20200.860.890.850.86 -0.01 -1.15249,702216
29-05-20200.880.890.860.87 0.00 0.00921,500802
28-05-20200.910.910.870.87 -0.03 -3.332,868,3102,576
27-05-20200.800.920.800.90 0.10 12.505,669,4005,014
26-05-20200.800.800.780.80 0.01 1.27164,000129
25-05-20200.800.800.770.79 -0.01 -1.25350,200272
22-05-20200.810.810.750.80 0.01 1.27469,810362
21-05-20200.800.840.790.79 0.01 1.281,898,6001,558
20-05-20200.730.800.730.78 0.02 2.63444,100338
19-05-20200.790.790.730.76 -0.02 -2.56380,201283
18-05-20200.700.800.700.78 0.08 11.431,983,3001,547
15-05-20200.720.720.680.70 0.00 0.00187,000129
14-05-20200.740.740.670.70 0.05 7.69988,100712
13-05-20200.630.650.630.65 -0.01 -1.5239,10025
12-05-20200.640.660.640.66 0.00 0.0015,10010
11-05-20200.620.680.620.66 0.04 6.45162,100106
08-05-20200.610.620.610.62 0.01 1.6430,10019
07-05-20200.650.650.610.61 -0.03 -4.6944,00027
05-05-20200.640.640.630.64 -0.01 -1.5424,40015
30-04-20200.640.650.630.65 0.01 1.5694,00060
29-04-20200.630.640.630.64 0.00 0.0022,50014
28-04-20200.620.640.620.64 0.01 1.5917,60011
27-04-20200.630.630.610.63 0.01 1.6124,20015
24-04-20200.600.640.600.62 0.01 1.6498,90061
23-04-20200.600.660.600.61 0.00 0.002,116,7001,299
22-04-20200.630.630.600.61 -0.01 -1.61195,939118
21-04-20200.620.630.610.62 0.02 3.33141,70089
20-04-20200.600.600.590.60 0.00 0.0028,10017
17-04-20200.610.610.600.60 0.00 0.0046,41028
16-04-20200.590.600.590.60 -0.02 -3.2313,9008
15-04-20200.640.640.600.62 0.00 0.00159,30098
14-04-20200.610.640.610.62 0.01 1.6416,40010
13-04-20200.600.610.600.61 0.00 0.0032,80020
10-04-20200.620.620.610.61 0.00 0.0055,00034
09-04-20200.610.620.610.61 0.01 1.6720,60013
08-04-20200.600.620.600.60 -0.04 -6.2568,00042
07-04-20200.600.640.600.64 0.02 3.23111,90069
03-04-20200.610.620.610.62 0.01 1.6420,30112
02-04-20200.610.610.610.61 0.02 3.3918,84411
01-04-20200.000.000.000.00 0.00 0.0000
31-03-20200.580.590.570.59 0.02 3.5119,10011
30-03-20200.570.570.570.57 0.00 0.001,0001
27-03-20200.510.570.510.57 0.01 1.7910,9006
26-03-20200.510.560.510.56 0.04 7.6930,00017
25-03-20200.490.520.470.52 0.00 0.0026,10013
24-03-20200.500.520.500.52 0.02 4.0030,10615
23-03-20200.500.500.470.50 -0.04 -7.412,9001
20-03-20200.490.550.490.54 0.03 5.8880,20041
19-03-20200.510.510.510.51 0.01 2.002000
18-03-20200.490.500.450.50 0.06 13.6499,95048
17-03-20200.440.550.420.44 -0.09 -16.98237,900111
16-03-20200.460.540.450.53 0.01 1.92256,910129
13-03-20200.460.520.450.52 -0.03 -5.45254,100120
12-03-20200.650.650.550.55 -0.10 -15.38399,309233
11-03-20200.650.670.650.65 -0.03 -4.4187,20057
10-03-20200.650.680.640.68 0.03 4.6234,60122
09-03-20200.700.700.650.65 -0.07 -9.7233,30022
06-03-20200.720.720.720.72 -0.02 -2.706,5005
05-03-20200.720.740.720.74 0.00 0.0053,44538
04-03-20200.720.740.720.74 0.01 1.373,2002
03-03-20200.740.750.700.73 -0.01 -1.35730,101524
02-03-20200.740.740.740.74 0.00 0.00216,201160
28-02-20200.740.750.720.74 0.00 0.00737,150545
27-02-20200.660.740.660.74 0.00 0.00711,400522
26-02-20200.740.750.740.74 0.00 0.00858,300635
25-02-20200.740.740.740.74 0.00 0.00105,80078
24-02-20200.740.740.720.74 0.00 0.0015,40011
21-02-20200.740.750.740.74 0.00 0.00244,800181
20-02-20200.740.740.740.74 0.00 0.00158,500117
19-02-20200.750.750.740.74 0.00 0.00201,300149
18-02-20200.730.740.730.74 0.00 0.009001
17-02-20200.750.750.740.74 0.00 0.0027,70021
14-02-20200.740.740.740.74 -0.01 -1.333,0002
13-02-20200.750.750.750.75 -0.04 -5.061,4001
12-02-20200.760.790.750.79 0.03 3.9569,79954
11-02-20200.750.760.750.76 0.01 1.332,0002
07-02-20200.750.750.750.75 0.00 0.001,9001
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20200.750.750.750.75 0.01 1.351000
04-02-20200.000.000.000.00 0.00 0.0000
03-02-20200.740.740.740.74 -0.01 -1.3315,00011
31-01-20200.740.750.740.75 0.01 1.357,4006
30-01-20200.740.740.740.74 0.00 0.003,0002
29-01-20200.750.750.700.74 -0.04 -5.13140,700103
28-01-20200.740.780.740.78 -0.01 -1.277,4006
27-01-20200.770.790.700.79 -0.01 -1.25776,620585
24-01-20200.000.000.000.00 0.00 0.0000
23-01-20200.790.800.760.80 0.01 1.2748,00037
22-01-20200.800.800.780.79 0.00 0.0067,00053
21-01-20200.780.790.760.79 0.01 1.2818,20114
20-01-20200.750.800.750.78 0.02 2.6393,70074
17-01-20200.750.770.740.76 0.01 1.3330,80023
16-01-20200.700.820.700.75 0.05 7.142,342,4001,803
15-01-20200.700.710.680.70 0.00 0.00321,100221
14-01-20200.700.700.700.70 0.01 1.4530,20021
13-01-20200.690.690.690.69 0.00 0.003,1002
10-01-20200.690.690.690.69 0.00 0.0051,50036
09-01-20200.690.690.680.69 -0.01 -1.4397,90067
08-01-20200.700.700.700.70 0.00 0.001,6001
07-01-20200.700.700.700.70 0.00 0.0019,10013
06-01-20200.700.700.700.70 -0.01 -1.415,0004
03-01-20200.710.710.700.71 0.00 0.0049,40035
02-01-20200.720.720.710.71 0.00 0.001,2001
30-12-20190.700.710.700.71 0.01 1.4347,50034
27-12-20190.700.700.700.70 -0.03 -4.1129,00020
26-12-20190.730.740.710.73 0.00 0.0027,80020
25-12-20190.700.730.700.73 0.02 2.82573,000408
24-12-20190.700.710.700.71 0.00 0.0053,10038
23-12-20190.680.710.680.71 0.02 2.9028,50020
20-12-20190.680.690.670.69 0.00 0.0035,80024
19-12-20190.700.700.680.69 -0.02 -2.8270,90049
18-12-20190.710.710.700.71 0.00 0.00110,60078
17-12-20190.700.710.700.71 0.01 1.4358,00041
16-12-20190.700.710.690.70 0.00 0.0063,50044
13-12-20190.720.730.700.70 -0.02 -2.78257,800181
12-12-20190.710.730.710.72 0.01 1.418,0006
11-12-20190.700.710.700.71 0.01 1.4314,10010
10-12-20190.780.780.690.70 -0.08 -10.26618,100442
09-12-20190.780.780.690.70 -0.08 -10.26618,100442
06-12-20190.780.780.780.78 -0.01 -1.276050
05-12-20190.790.800.790.79 0.00 0.005,4004
04-12-20190.790.800.790.79 0.00 0.005,4004
03-12-20190.790.790.780.79 -0.01 -1.2510,9009
02-12-20190.800.800.760.80 0.01 1.2719,30015
29-11-20190.790.790.780.79 -0.01 -1.2537,20029
28-11-20190.750.810.750.80 0.04 5.26435,300345
27-11-20190.770.780.750.76 0.01 1.33118,70091
26-11-20190.750.780.740.75 0.00 0.00479,200365
25-11-20190.740.750.740.75 0.01 1.351,2001
22-11-20190.740.740.730.74 0.00 0.002,4002
21-11-20190.740.750.730.74 -0.01 -1.33123,20090
20-11-20190.750.750.750.75 0.00 0.008,6006
19-11-20190.750.750.740.75 0.00 0.00113,00084
18-11-20190.770.770.740.75 -0.02 -2.60152,300114
15-11-20190.780.800.750.77 -0.03 -3.75252,400191
14-11-20190.820.820.760.80 -0.02 -2.44120,70096
13-11-20190.830.840.820.82 -0.03 -3.5366,10054
12-11-20190.850.850.850.85 0.00 0.002000
11-11-20190.840.860.840.85 0.01 1.1915,30013
08-11-20190.830.840.830.84 0.01 1.20105,50089
07-11-20190.830.830.830.83 0.00 0.0013,00011

แสดง ราคาหุ้น UEC ย้อนหลัง บริษัท ยูนิมิต เอนจิเนียริ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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