UNIQ 6 ( 0.30 5.45% )

บริษัท ยูนิค เอ็นจิเนียริ่ง แอนด์ คอนสตรัคชั่น จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ UNIQ “ ย้อนหลัง

แสดง ราคาหุ้น “ UNIQ “ ย้อนหลัง
บริษัท ยูนิค เอ็นจิเนียริ่ง แอนด์ คอนสตรัคชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20205.605.905.505.80 0.30 5.4512,828,22673,438
25-05-20205.405.605.355.50 0.10 1.853,618,40619,913
22-05-20205.455.455.305.40 -0.05 -0.921,320,5007,100
21-05-20205.655.705.455.45 -0.15 -2.683,270,20418,158
20-05-20205.455.655.455.60 0.15 2.751,633,3049,086
19-05-20205.455.505.405.45 0.10 1.871,573,1238,586
18-05-20205.505.555.355.35 -0.10 -1.831,837,1049,952
15-05-20205.505.605.405.45 0.00 0.002,032,70411,181
14-05-20205.505.555.405.45 -0.05 -0.91879,4014,803
13-05-20205.505.605.455.50 -0.10 -1.793,893,46521,498
12-05-20205.955.955.455.60 -0.35 -5.8810,799,25161,632
11-05-20205.856.005.855.95 0.10 1.711,014,8636,008
08-05-20205.855.955.805.85 0.00 0.001,001,9025,854
07-05-20206.006.005.705.85 -0.15 -2.501,744,92110,133
05-05-20206.106.105.906.00 -0.15 -2.441,352,6038,089
30-04-20206.106.156.106.15 0.10 1.651,119,6016,845
29-04-20206.156.306.006.05 -0.05 -0.822,880,82617,666
28-04-20205.956.205.906.10 0.20 3.393,548,00521,629
27-04-20205.955.955.855.90 0.00 0.001,074,7176,346
24-04-20205.956.105.905.90 -0.05 -0.841,469,0008,811
23-04-20206.106.205.905.95 -0.15 -2.462,744,30216,526
22-04-20205.756.105.656.10 0.35 6.093,049,11418,133
21-04-20205.705.905.705.75 -0.10 -1.711,589,6039,193
20-04-20205.805.955.755.85 0.10 1.741,353,5537,939
17-04-20205.905.905.505.75 0.05 0.883,614,60720,545
16-04-20206.356.455.505.70 -0.75 -11.637,576,44444,311
15-04-20206.306.606.206.45 0.25 4.034,930,60031,440
14-04-20206.306.456.156.20 -0.05 -0.805,508,87434,700
13-04-20205.656.305.406.25 0.60 10.626,829,30740,290
10-04-20205.255.655.055.65 0.65 13.006,161,45132,485
09-04-20204.505.004.505.00 0.58 13.126,665,75031,794
08-04-20204.224.464.224.42 0.20 4.742,708,46011,759
07-04-20204.064.284.064.22 0.24 6.033,141,13513,131
03-04-20203.923.983.843.98 0.12 3.111,575,8226,147
02-04-20203.823.923.823.86 0.04 1.051,348,5105,220
01-04-20203.883.923.823.82 -0.02 -0.522,100,1718,119
31-03-20203.843.903.823.84 -0.20 -4.952,933,43711,318
30-03-20203.944.083.884.04 0.02 0.504,270,51916,979
27-03-20203.924.063.904.02 0.20 5.243,829,74015,237
26-03-20203.643.843.643.82 0.12 3.242,366,4968,930
25-03-20203.623.723.563.70 0.18 5.112,618,2799,558
24-03-20203.503.543.403.52 0.10 2.922,781,4889,684
23-03-20203.403.523.403.42 -0.26 -7.073,142,04010,820
20-03-20203.403.743.383.68 0.38 11.526,437,64322,757
19-03-20203.183.363.163.30 0.04 1.234,271,40513,899
18-03-20203.403.423.223.26 -0.04 -1.217,719,57225,748
17-03-20203.503.583.263.30 -0.22 -6.257,450,91125,160
16-03-20203.503.963.503.52 -0.52 -12.872,528,7839,283
13-03-20203.224.363.144.04 -0.44 -9.8221,926,87375,645
12-03-20205.055.104.364.48 -0.97 -17.803,962,84118,706
11-03-20205.805.855.405.45 -0.35 -6.032,351,92013,170
10-03-20205.855.905.705.80 0.00 0.001,712,1089,932
09-03-20205.906.005.755.80 -0.30 -4.922,077,22512,199
06-03-20206.106.206.106.10 -0.15 -2.40824,8045,072
05-03-20206.406.406.256.25 0.00 0.001,085,6336,868
04-03-20206.006.256.006.25 0.20 3.311,295,9357,911
03-03-20206.056.156.006.05 0.15 2.542,252,32313,646
02-03-20206.206.205.905.90 -0.40 -6.351,920,50611,589
28-02-20206.056.306.006.30 -0.20 -3.081,991,39612,171
27-02-20206.506.556.206.50 0.05 0.781,217,0107,805
26-02-20206.706.706.356.45 -0.45 -6.521,933,10412,577
25-02-20206.856.906.606.90 -0.05 -0.722,623,21117,797
24-02-20207.157.156.956.95 -0.30 -4.141,926,34613,547
21-02-20207.157.257.057.25 0.10 1.40483,6083,461
20-02-20207.257.257.157.15 -0.10 -1.38809,6915,816
19-02-20207.307.357.257.25 -0.05 -0.68313,1012,279
18-02-20207.307.307.207.30 -0.05 -0.68832,0026,040
17-02-20207.557.557.357.35 -0.15 -2.00764,9105,659
14-02-20207.607.657.457.50 0.00 0.001,306,3149,898
13-02-20207.557.657.507.50 0.00 0.00808,2526,114
12-02-20207.407.557.407.50 0.15 2.04950,8307,131
11-02-20207.407.557.357.35 0.00 0.00939,1166,989
07-02-20207.457.607.307.35 -0.10 -1.343,597,83926,810
06-02-20207.357.557.307.45 0.20 2.763,934,56229,373
05-02-20207.207.257.107.25 0.05 0.691,387,5099,991
04-02-20207.107.207.107.20 0.10 1.41865,1006,200
03-02-20207.107.157.057.10 -0.05 -0.70868,5446,174
31-01-20207.307.307.157.15 -0.10 -1.38783,3005,648
30-01-20207.157.357.157.25 0.10 1.401,375,5859,987
29-01-20207.207.307.157.15 0.00 0.001,254,2029,069
28-01-20207.107.307.107.15 0.00 0.00617,3084,437
27-01-20207.407.407.107.15 -0.30 -4.031,466,70210,575
24-01-20207.507.507.457.45 0.00 0.00192,1001,434
23-01-20207.407.557.357.45 0.00 0.001,311,8319,769
22-01-20207.607.657.357.45 -0.15 -1.971,607,52212,026
21-01-20207.757.757.607.60 -0.20 -2.561,434,42311,000
20-01-20207.957.957.757.80 -0.10 -1.271,991,41615,578
17-01-20208.008.057.857.90 -0.10 -1.254,606,31436,502
16-01-20207.708.157.708.00 0.35 4.588,749,59269,770
15-01-20207.757.957.657.65 -0.05 -0.655,399,92341,928
14-01-20207.907.957.707.70 -0.10 -1.282,944,53023,023
13-01-20207.357.907.357.80 0.45 6.128,349,15064,323
10-01-20207.557.557.257.35 -0.10 -1.342,033,40014,946
09-01-20207.307.507.307.45 0.25 3.471,561,20011,518
08-01-20207.207.257.157.20 -0.20 -2.70838,2026,015
07-01-20207.307.407.257.40 0.20 2.78494,9053,634
06-01-20207.457.507.207.20 -0.30 -4.001,032,0097,575
03-01-20207.407.607.407.50 0.10 1.352,601,26919,576
02-01-20207.257.407.257.40 0.20 2.783,357,77624,596
30-12-20197.207.257.207.20 0.00 0.00200,4041,446
27-12-20197.157.257.157.20 0.10 1.41708,7565,097
26-12-20197.107.207.057.10 0.00 0.00767,2085,461
25-12-20197.157.157.057.10 0.00 0.00956,2006,762
24-12-20197.257.257.057.10 -0.10 -1.391,756,51012,496
23-12-20197.307.307.207.20 -0.10 -1.37582,4004,226
20-12-20197.357.357.257.30 -0.05 -0.68934,9006,821
19-12-20197.257.357.207.35 0.10 1.381,607,60011,719
18-12-20197.307.307.257.25 -0.05 -0.68562,8034,096
17-12-20197.257.307.207.30 0.00 0.00556,8004,048
16-12-20197.357.407.257.30 -0.05 -0.68325,8102,383
13-12-20197.407.407.357.35 0.00 0.00795,6305,884
12-12-20197.257.457.257.35 0.10 1.38718,8205,290
11-12-20197.507.507.157.25 -0.20 -2.682,147,10015,632
10-12-20197.507.557.407.45 -0.05 -0.671,021,9007,638
09-12-20197.507.557.407.45 -0.05 -0.671,021,9007,638
06-12-20197.757.757.507.50 -0.20 -2.60753,6485,703
05-12-20197.657.707.557.70 -0.05 -0.65205,2161,568
04-12-20197.657.707.557.70 -0.05 -0.65205,2161,568
03-12-20197.657.807.657.75 0.05 0.65302,1002,340
02-12-20197.857.857.707.70 -0.10 -1.28414,2233,199
29-11-20197.757.857.757.80 0.00 0.00492,1013,830
28-11-20197.857.857.757.80 -0.05 -0.64844,0006,586
27-11-20197.908.007.857.85 -0.10 -1.26586,4414,659
26-11-20197.857.957.807.95 0.20 2.581,893,61114,957
25-11-20197.857.857.657.75 -0.10 -1.271,913,54014,899
22-11-20197.807.957.807.85 0.10 1.29947,7937,488
21-11-20197.857.857.657.75 -0.05 -0.641,111,1358,638
20-11-20198.008.007.807.80 -0.25 -3.111,631,46812,896
19-11-20197.558.157.458.05 0.50 6.625,580,58244,017
18-11-20197.357.557.257.55 0.30 4.143,582,01126,384
15-11-20197.807.807.157.25 -0.50 -6.455,929,51343,738
14-11-20197.958.007.757.75 -0.10 -1.272,407,73518,802
13-11-20198.408.407.857.85 -0.55 -6.555,455,70043,864
12-11-20198.558.558.408.40 -0.10 -1.181,988,11516,756
11-11-20198.658.658.508.50 -0.10 -1.16730,0016,236
08-11-20198.708.808.608.60 -0.05 -0.582,827,63724,531
07-11-20198.558.758.558.65 0.15 1.762,520,62021,838
06-11-20198.558.608.508.50 0.05 0.591,695,57614,465
05-11-20198.658.658.458.45 -0.15 -1.741,714,60114,592
04-11-20198.608.758.608.60 -0.05 -0.581,221,30010,573
01-11-20198.808.808.608.65 -0.15 -1.70401,3623,466
31-10-20198.558.808.558.80 0.25 2.921,870,08916,229
30-10-20198.808.858.458.55 -0.35 -3.933,420,81529,258
29-10-20198.908.958.708.90 0.00 0.00856,7507,578
28-10-20198.958.958.708.90 -0.05 -0.561,322,07011,705
25-10-20199.159.208.858.95 -0.20 -2.191,681,37515,097
24-10-20199.309.459.109.15 -0.35 -3.681,210,20011,189
23-10-20199.409.559.359.50 0.10 1.06345,8253,268
22-10-20199.409.559.359.50 0.10 1.06345,8253,268
21-10-20199.559.609.409.40 -0.20 -2.08338,6003,208
18-10-20199.559.609.359.60 0.25 2.671,325,65012,595
17-10-20199.409.559.359.35 -0.05 -0.53570,4215,393
16-10-20199.459.459.359.40 0.10 1.08290,0002,726
15-10-20199.409.409.309.30 -0.10 -1.06393,9003,673
11-10-20199.409.459.409.40 0.00 0.0083,900789
10-10-20199.459.459.359.40 0.05 0.53112,9001,061
09-10-20199.459.459.359.35 -0.10 -1.06281,3002,636
08-10-20199.409.659.409.45 0.10 1.071,010,8009,618
07-10-20199.159.359.159.35 0.20 2.19619,8455,757
04-10-20199.259.309.159.15 -0.10 -1.08577,0005,325
03-10-20199.259.359.259.25 -0.15 -1.60360,8033,350
02-10-20199.309.409.309.40 0.10 1.08800,2007,490
01-10-20199.409.409.259.30 -0.10 -1.061,202,20011,183
30-09-20199.559.609.409.40 -0.15 -1.57361,2003,426
27-09-20199.459.559.359.55 0.10 1.06633,3005,993
26-09-20199.609.609.459.45 -0.10 -1.05526,9005,000
25-09-20199.559.709.459.55 0.00 0.00525,8005,045
24-09-20199.609.609.459.55 -0.05 -0.52466,3004,452
23-09-20199.509.659.459.60 0.15 1.591,149,50010,980
20-09-20199.609.609.409.45 -0.05 -0.531,109,50010,516
19-09-20199.759.759.509.50 -0.20 -2.061,193,80111,453
18-09-20199.859.909.709.70 -0.10 -1.02561,3225,493
17-09-20199.9010.109.809.80 -0.10 -1.011,083,22310,733
16-09-201910.0010.009.859.90 -0.20 -1.981,622,60016,108
13-09-20199.8010.209.7510.10 0.30 3.064,246,73642,550
12-09-20199.8510.009.759.80 0.10 1.034,284,89442,305
11-09-20199.559.709.509.70 0.20 2.111,734,60016,703
10-09-20199.459.559.409.50 0.05 0.53942,8008,941
09-09-20199.359.559.309.45 0.10 1.071,404,30013,265
06-09-20199.359.409.309.35 0.00 0.00439,0294,106
05-09-20199.359.459.309.35 0.10 1.08579,6215,435

แสดง ราคาหุ้น “ UNIQ “ ย้อนหลัง บริษัท ยูนิค เอ็นจิเนียริ่ง แอนด์ คอนสตรัคชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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