UMS 0 ( 0.00 0.00% )

บริษัท ยูนิค ไมนิ่ง เซอร์วิสเซส จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น UMS ย้อนหลัง

แสดง ราคาหุ้น “ UMS “ ย้อนหลัง
บริษัท ยูนิค ไมนิ่ง เซอร์วิสเซส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20200.000.000.000.00 0.00 0.0000
24-06-20200.350.350.350.35 -0.01 -2.785,0002
23-06-20200.340.360.340.36 0.02 5.882,9001
22-06-20200.340.360.330.34 -0.04 -10.5321,3007
19-06-20200.360.380.330.38 0.03 8.5710,1004
18-06-20200.350.350.350.35 -0.03 -7.891000
17-06-20200.360.380.360.38 0.02 5.563,9001
17-06-20200.360.380.360.38 0.02 5.563,9001
16-06-20200.340.360.340.36 0.01 2.867,0002
15-06-20200.390.390.320.35 0.00 0.0062,60020
12-06-20200.290.350.290.35 0.04 12.90569,200176
11-06-20200.300.310.300.31 0.01 3.338,4003
10-06-20200.300.320.300.30 -0.03 -9.09207,60063
09-06-20200.280.330.270.33 0.02 6.4552,60014
08-06-20200.310.320.270.31 0.03 10.71166,34048
05-06-20200.320.360.280.28 -0.04 -12.5043,50014
04-06-20200.280.320.280.32 0.03 10.3458,10018
03-06-20200.250.290.250.29 0.01 3.578,2662
02-06-20200.250.290.250.29 0.01 3.578,2662
01-06-20200.280.280.280.28 0.00 0.002000
29-05-20200.310.310.280.28 -0.04 -12.50119,70034
28-05-20200.320.350.280.32 0.00 0.00127,50039
27-05-20200.280.320.280.32 0.03 10.344,7001
26-05-20200.240.290.230.29 0.03 11.5422,9006
25-05-20200.220.260.220.26 0.03 13.0413,5003
22-05-20200.290.290.230.23 -0.04 -14.81110,60026
21-05-20200.280.280.240.27 -0.01 -3.5712,8003
20-05-20200.260.290.260.28 0.02 7.6927,6008
19-05-20200.250.260.240.26 0.03 13.047,7012
18-05-20200.220.230.220.23 0.01 4.5585,00020
15-05-20200.200.230.200.22 -0.01 -4.359,0002
14-05-20200.270.270.230.23 -0.03 -11.5482,50019
13-05-20200.260.260.250.26 0.03 13.0454,10014
12-05-20200.230.230.230.23 0.03 15.00164,90038
11-05-20200.190.200.190.20 0.02 11.116,4001
08-05-20200.180.180.180.18 0.02 12.502,1000
07-05-20200.160.160.160.16 0.02 14.2922,2004
05-05-20200.140.140.140.14 0.00 0.0015,8002
30-04-20200.120.150.120.14 0.00 0.0053,5007
29-04-20200.140.140.140.14 0.01 7.698,7001
28-04-20200.130.130.130.13 0.01 8.339,0001
27-04-20200.130.130.120.12 0.00 0.001,9000
24-04-20200.130.130.120.12 0.00 0.00105,10014
23-04-20200.110.130.110.12 0.00 0.0035,2004
22-04-20200.130.130.120.12 -0.01 -7.69120,10016
21-04-20200.120.140.120.13 0.00 0.0049,7006
20-04-20200.120.130.120.13 0.01 8.3322,5003
17-04-20200.120.120.120.12 0.00 0.002,1000
16-04-20200.120.120.120.12 0.00 0.001,0010
15-04-20200.120.120.120.12 0.00 0.00107,60013
14-04-20200.130.130.120.12 -0.01 -7.693,6000
13-04-20200.120.130.120.13 0.00 0.009,1001
10-04-20200.120.130.120.13 0.00 0.004,7001
09-04-20200.130.130.130.13 0.01 8.337,1001
08-04-20200.130.130.120.12 0.00 0.006000
07-04-20200.120.120.120.12 0.01 9.0915,7002
03-04-20200.120.120.110.11 -0.01 -8.3338,8004
02-04-20200.120.120.120.12 -0.01 -7.692000
01-04-20200.000.000.000.00 0.00 0.0000
31-03-20200.130.130.120.13 0.00 0.006,5521
30-03-20200.120.130.120.13 0.00 0.004000
27-03-20200.120.140.120.13 0.00 0.003000
26-03-20200.120.130.120.13 0.01 8.33107,90013
25-03-20200.120.120.120.12 0.00 0.0023,0003
24-03-20200.120.120.120.12 -0.01 -7.6944,8015
23-03-20200.130.130.130.13 0.01 8.331000
20-03-20200.120.120.120.12 -0.01 -7.695000
19-03-20200.110.130.110.13 0.01 8.3314,2002
18-03-20200.100.120.100.12 0.01 9.0930,2203
17-03-20200.110.110.100.11 -0.01 -8.3316,1002
16-03-20200.140.140.090.12 0.00 0.0012,4001
13-03-20200.170.210.120.12 -0.05 -29.41206,20025
12-03-20200.190.190.170.17 0.02 13.335060
11-03-20200.200.200.150.15 -0.01 -6.251,7000
10-03-20200.160.160.160.16 -0.04 -20.005,0001
09-03-20200.000.000.000.00 0.00 0.0000
06-03-20200.200.200.200.20 0.00 0.001,1000
05-03-20200.200.200.200.20 0.03 17.652000
04-03-20200.200.200.170.17 -0.03 -15.004000
03-03-20200.200.200.200.20 0.00 0.004000
02-03-20200.200.200.200.20 0.00 0.005010
28-02-20200.200.200.160.20 0.01 5.261,7000
27-02-20200.170.190.170.19 0.04 26.6730,5006
26-02-20200.150.200.150.15 -0.05 -25.0042,8007
25-02-20200.140.200.140.20 0.00 0.0030,1665
24-02-20200.000.000.000.00 0.00 0.0000
21-02-20200.210.210.200.20 -0.01 -4.769,2002
20-02-20200.240.240.200.21 -0.01 -4.5511,8003
19-02-20200.230.230.220.22 0.00 0.006,9002
18-02-20200.220.220.220.22 -0.01 -4.3514,4003
17-02-20200.260.260.230.23 -0.01 -4.171,2000
14-02-20200.280.280.240.24 0.02 9.0917,1004
13-02-20200.220.240.220.22 -0.02 -8.336,8002
12-02-20200.000.000.000.00 0.00 0.0000
11-02-20200.240.240.240.24 0.00 0.003000
07-02-20200.230.240.230.24 0.01 4.358000
06-02-20200.230.230.230.23 0.01 4.551000
05-02-20200.220.220.220.22 -0.02 -8.335,6001
04-02-20200.230.240.230.24 -0.02 -7.691,9000
03-02-20200.250.260.230.26 0.00 0.001,2000
31-01-20200.260.260.260.26 0.00 0.001,5000
30-01-20200.270.270.250.26 0.00 0.006,5002
29-01-20200.260.280.260.26 -0.07 -21.2112,8003
28-01-20200.000.000.000.00 0.00 0.0000
27-01-20200.000.000.000.00 0.00 0.0000
24-01-20200.000.000.000.00 0.00 0.0000
23-01-20200.330.330.330.33 0.01 3.123000
22-01-20200.350.350.320.32 -0.02 -5.882,5001
21-01-20200.000.000.000.00 0.00 0.0000
20-01-20200.300.350.290.34 0.04 13.3330,60010
17-01-20200.300.300.270.30 0.01 3.455000
16-01-20200.260.290.260.29 -0.01 -3.331,5000
15-01-20200.300.300.300.30 0.00 0.001000
14-01-20200.300.300.300.30 0.00 0.001,0000
13-01-20200.270.300.260.30 0.04 15.381,7000
10-01-20200.250.270.250.26 0.00 0.0010,6003
09-01-20200.330.330.230.26 -0.03 -10.34164,50047
08-01-20200.350.350.290.29 -0.08 -21.6215,0335
07-01-20200.370.390.370.37 0.05 15.6212,0005
06-01-20200.320.320.320.32 0.00 0.001000
03-01-20200.300.320.300.32 0.04 14.296,5002
02-01-20200.320.340.240.28 0.01 3.7025,3007
30-12-20190.280.360.240.27 -0.01 -3.5746,70014
27-12-20190.250.280.250.28 0.03 12.0028,8007
26-12-20190.220.250.200.25 0.01 4.17179,30038
25-12-20190.300.300.240.24 -0.09 -27.27111,60029
24-12-20190.320.400.310.33 -0.09 -21.432,4001
23-12-20190.000.000.000.00 0.00 0.0000
20-12-20190.420.420.420.42 0.04 10.531000
19-12-20190.370.380.370.38 0.03 8.572,6001
18-12-20190.320.360.320.35 0.05 16.6730,40010
17-12-20190.350.350.280.30 -0.06 -16.6719,7666
16-12-20190.360.450.360.36 -0.04 -10.006000
13-12-20190.400.400.400.40 -0.08 -16.676,5003
12-12-20190.350.480.270.48 0.10 26.321,2000
11-12-20190.350.380.350.38 -0.01 -2.562000
10-12-20190.390.390.390.39 -0.01 -2.502000
09-12-20190.390.390.390.39 -0.01 -2.502000
06-12-20190.400.400.400.40 0.00 0.001000
05-12-20190.400.400.400.40 0.08 25.001000
04-12-20190.400.400.400.40 0.08 25.001000
03-12-20190.320.320.320.32 -0.08 -20.001000
02-12-20190.300.400.300.40 -0.01 -2.441,1000
29-11-20190.000.000.000.00 0.00 0.0000
28-11-20190.410.410.410.41 -0.01 -2.381,9001
27-11-20190.390.420.390.42 -0.03 -6.673000
26-11-20190.000.000.000.00 0.00 0.0000
25-11-20190.450.450.440.45 -0.04 -8.168000
22-11-20190.450.490.450.49 0.04 8.892,0001
21-11-20190.360.450.360.45 0.09 25.0024,1669
20-11-20190.370.370.360.36 -0.01 -2.7022,7008
19-11-20190.400.420.370.37 -0.08 -17.7836,40015
18-11-20190.420.450.410.45 0.09 25.0012,4005
15-11-20190.400.400.350.36 -0.14 -28.00211,60082
14-11-20190.350.500.350.50 0.11 28.2116,1006
13-11-20190.390.390.390.39 0.00 0.005,9002
12-11-20190.390.390.390.39 -0.01 -2.502,0001
11-11-20190.390.400.390.40 0.00 0.002000
08-11-20190.400.400.400.40 -0.05 -11.1111,2004
07-11-20190.340.450.340.45 0.09 25.0051,30019
06-11-20190.360.360.360.36 0.01 2.861,7001
05-11-20190.350.350.350.35 -0.01 -2.783,0001
04-11-20190.000.000.000.00 0.00 0.0000
01-11-20190.410.410.360.36 -0.03 -7.693,3001
31-10-20190.360.390.360.39 0.00 0.007,3033
30-10-20190.390.390.390.39 0.00 0.001,0000
29-10-20190.390.390.390.39 -0.01 -2.5010,0004
28-10-20190.380.490.380.40 0.02 5.2628,10012
25-10-20190.360.380.300.38 -0.01 -2.5648,20017
24-10-20190.360.390.360.39 0.00 0.0018,0007
23-10-20190.390.390.390.39 0.00 0.005,0102
22-10-20190.390.390.390.39 0.00 0.005,0102
21-10-20190.000.000.000.00 0.00 0.0000
18-10-20190.390.390.390.39 0.00 0.0015,0006
17-10-20190.000.000.000.00 0.00 0.0000
16-10-20190.000.000.000.00 0.00 0.0000
15-10-20190.000.000.000.00 0.00 0.0000
11-10-20190.390.390.390.39 -0.01 -2.505,0002
10-10-20190.000.000.000.00 0.00 0.0000
09-10-20190.000.000.000.00 0.00 0.0000
08-10-20190.400.400.400.40 0.00 0.0010,0004

แสดง ราคาหุ้น UMS ย้อนหลัง บริษัท ยูนิค ไมนิ่ง เซอร์วิสเซส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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