UPA 0 ( 0.06 30.00% )

บริษัท ไซเบอร์แพลนเน็ต อินเตอร์แอคทีฟ จำกัด (มหาชน)
Status : อัพเดท 30 พฤศจิกายน 2563

ราคาหุ้น UPA ย้อนหลัง

แสดง ราคาหุ้น “ UPA “ ย้อนหลัง
บริษัท ไซเบอร์แพลนเน็ต อินเตอร์แอคทีฟ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-11-20200.240.260.220.26 0.06 30.00871,772,341219,233
27-11-20200.190.210.180.20 0.01 5.2642,985,1038,453
26-11-20200.190.190.170.19 0.00 0.001,357,293,400218,242
25-11-20200.170.190.170.19 0.01 5.5618,536,1713,349
24-11-20200.180.180.170.18 0.01 5.885,228,990937
23-11-20200.170.180.170.17 0.00 0.002,772,400485
20-11-20200.170.180.170.17 0.00 0.005,500,099938
19-11-20200.170.180.170.17 0.00 0.006,425,4891,094
18-11-20200.170.180.170.17 -0.01 -5.562,626,500448
17-11-20200.170.180.170.18 0.01 5.8813,349,0252,293
16-11-20200.180.180.160.17 -0.01 -5.5649,878,7518,484
13-11-20200.190.190.170.18 0.00 0.0011,881,3002,124
12-11-20200.180.190.180.18 0.00 0.002,508,925455
11-11-20200.190.190.170.18 0.00 0.0019,010,6003,424
10-11-20200.190.190.180.18 -0.01 -5.2644,302,0928,045
09-11-20200.200.200.180.19 0.00 0.0027,284,9005,254
06-11-20200.200.200.180.19 0.00 0.0033,569,8016,373
05-11-20200.210.240.170.19 -0.02 -9.52338,417,06966,360
04-11-20200.210.230.200.21 0.00 0.0047,509,10010,182
03-11-20200.240.270.200.21 -0.02 -8.70219,731,64651,648
02-11-20200.190.230.180.23 0.05 27.78113,987,38524,728
30-10-20200.180.190.170.18 0.00 0.008,240,4001,483
28-10-20200.190.200.180.18 0.00 0.0032,187,6755,958
27-10-20200.180.190.180.18 0.00 0.007,051,5321,273
26-10-20200.160.200.160.18 0.01 5.8849,416,3618,906
22-10-20200.170.170.160.17 0.01 6.257,394,2071,255
21-10-20200.160.170.160.16 -0.01 -5.883,152,200521
20-10-20200.170.170.160.17 0.00 0.00324,10054
19-10-20200.170.180.160.17 -0.01 -5.5612,714,1412,161
16-10-20200.160.190.160.18 0.02 12.5044,501,8527,689
15-10-20200.160.170.160.16 0.00 0.0010,026,3001,605
14-10-20200.170.170.160.16 0.00 0.009,582,8001,537
12-10-20200.160.170.150.16 0.00 0.0013,603,7502,184
09-10-20200.160.170.150.16 0.00 0.009,598,9001,536
08-10-20200.160.170.160.16 -0.01 -5.8828,897,7594,635
07-10-20200.180.180.160.17 0.00 0.0011,865,1002,021
06-10-20200.160.200.150.17 0.01 6.25107,470,00018,738
05-10-20200.160.160.150.16 0.00 0.005,186,600829
02-10-20200.170.170.160.16 0.00 0.002,086,000347
01-10-20200.160.170.160.16 0.00 0.001,063,800171
30-09-20200.160.170.160.16 0.00 0.00486,60078
29-09-20200.160.170.160.16 0.00 0.00470,30076
28-09-20200.160.170.160.16 0.00 0.002,170,300347
25-09-20200.160.170.160.16 0.00 0.00600,30096
24-09-20200.170.170.150.16 -0.01 -5.8811,896,2551,906
23-09-20200.160.170.160.17 0.01 6.251,032,300173
22-09-20200.170.170.160.16 -0.01 -5.883,291,500555
21-09-20200.170.170.170.17 0.00 0.001,027,200175
18-09-20200.170.180.160.17 0.00 0.009,926,5001,641
17-09-20200.180.180.170.17 -0.01 -5.56377,90066
16-09-20200.180.180.170.18 0.01 5.881,197,200204
15-09-20200.170.180.170.17 -0.01 -5.56292,30050
14-09-20200.180.180.170.18 0.01 5.882,078,701354
11-09-20200.180.180.170.17 -0.01 -5.561,784,800306
10-09-20200.180.180.170.18 0.00 0.001,255,600220
09-09-20200.170.180.170.18 0.00 0.002,191,600373
08-09-20200.180.180.170.18 0.00 0.002,217,300397
03-09-20200.180.190.170.18 -0.01 -5.2610,285,8001,853
02-09-20200.190.200.180.19 0.00 0.004,113,500781
01-09-20200.190.200.190.19 0.00 0.009,608,5001,826
31-08-20200.200.200.190.19 -0.01 -5.003,545,000697
28-08-20200.190.200.190.20 0.01 5.264,382,207850
27-08-20200.200.210.180.19 -0.05 -20.8319,893,5403,925
26-08-20200.260.260.230.24 -0.01 -4.0010,591,7002,577
25-08-20200.260.270.250.25 -0.01 -3.857,806,1312,039
24-08-20200.260.270.250.26 -0.01 -3.708,420,5052,190
21-08-20200.270.290.260.27 0.00 0.007,714,1002,100
20-08-20200.280.280.260.27 0.00 0.001,730,500469
19-08-20200.280.290.270.27 0.00 0.005,903,9121,636
18-08-20200.290.300.270.27 -0.03 -10.008,983,1032,480
17-08-20200.330.330.280.30 -0.02 -6.2544,632,70014,714
14-08-20200.350.350.290.32 0.01 3.2340,691,51412,969
13-08-20200.260.310.260.31 0.04 14.8135,617,10010,562
11-08-20200.270.280.270.27 0.00 0.003,041,400825
10-08-20200.270.280.270.27 0.01 3.856,329,9001,710
07-08-20200.260.270.260.26 0.00 0.003,705,100963
06-08-20200.270.270.260.26 0.00 0.00684,300178
05-08-20200.260.270.260.26 0.00 0.00371,00097
04-08-20200.260.270.260.26 -0.01 -3.70367,10096
03-08-20200.260.270.260.27 0.01 3.853,838,0001,001
31-07-20200.260.270.260.26 0.00 0.003,668,400954
30-07-20200.260.270.260.26 -0.01 -3.703,694,800977
29-07-20200.260.270.260.27 0.00 0.00326,20085
24-07-20200.270.280.270.27 0.00 0.002,633,300711
23-07-20200.270.270.260.27 0.01 3.85246,70066
22-07-20200.260.270.260.26 0.00 0.001,128,300302
21-07-20200.260.270.260.26 -0.01 -3.702,654,100693
20-07-20200.270.270.260.27 0.00 0.00712,900192
17-07-20200.270.270.260.27 0.00 0.00939,900254
16-07-20200.260.270.260.27 0.00 0.00338,10391
15-07-20200.270.280.270.27 0.01 3.852,994,200809
14-07-20200.260.270.260.26 -0.01 -3.706,008,0001,562
13-07-20200.270.280.260.27 0.01 3.852,326,800622
10-07-20200.260.270.250.26 -0.01 -3.705,579,5011,446
09-07-20200.270.270.260.27 0.01 3.852,288,400602
08-07-20200.260.270.260.26 -0.01 -3.7013,424,5003,491
07-07-20200.260.270.260.27 0.01 3.851,663,000444
03-07-20200.260.270.260.26 0.00 0.001,717,700447
03-07-20200.260.270.260.26 0.00 0.001,717,700447
02-07-20200.270.270.260.26 -0.01 -3.702,037,500530
02-07-20200.270.270.260.26 -0.01 -3.702,037,500530
01-07-20200.270.280.260.27 -0.01 -3.5710,442,3072,819
01-07-20200.270.280.260.27 -0.01 -3.5710,442,3072,819
30-06-20200.280.280.270.28 0.00 0.001,581,900438
29-06-20200.260.280.260.28 0.01 3.701,846,400502
26-06-20200.270.270.260.27 0.01 3.853,481,600940
25-06-20200.260.270.250.26 0.00 0.002,524,402656
24-06-20200.270.270.260.26 0.00 0.006,848,5001,786
23-06-20200.270.270.260.26 0.00 0.00497,100132
22-06-20200.270.270.260.26 -0.01 -3.706,577,2001,767
19-06-20200.280.280.270.27 -0.01 -3.575,880,1001,608
18-06-20200.280.280.270.28 0.00 0.002,112,200572
17-06-20200.280.280.270.28 0.02 7.698,732,2002,360
17-06-20200.280.280.270.28 0.02 7.698,732,2002,360
16-06-20200.280.280.260.26 -0.02 -7.145,243,2001,416
15-06-20200.280.280.270.28 0.00 0.008,424,6002,314
12-06-20200.260.290.260.28 0.01 3.7040,891,00011,126
11-06-20200.250.290.250.27 0.01 3.8523,038,1006,317
10-06-20200.250.260.240.26 0.01 4.004,082,3001,028
09-06-20200.250.250.240.25 0.00 0.004,521,0001,104
08-06-20200.260.260.240.25 0.00 0.0020,897,5005,249
05-06-20200.270.270.240.25 -0.01 -3.8531,745,4008,163
04-06-20200.260.260.250.26 0.03 13.0436,188,1019,408
03-06-20200.230.230.220.23 0.03 15.0015,598,4003,583
02-06-20200.230.230.220.23 0.03 15.0015,598,4003,583
01-06-20200.180.200.180.20 0.02 11.1114,207,3032,832
29-05-20200.180.190.180.18 -0.01 -5.265,984,5011,111
28-05-20200.190.190.180.19 0.00 0.001,136,600215
27-05-20200.180.190.180.19 0.01 5.562,983,900537
26-05-20200.170.190.170.18 -0.01 -5.2615,705,7002,777
25-05-20200.180.190.180.19 0.01 5.56241,20045
22-05-20200.180.190.170.18 0.01 5.882,460,100443
21-05-20200.180.180.170.17 -0.01 -5.562,007,700356
20-05-20200.180.180.170.18 0.00 0.00285,30051
19-05-20200.180.180.170.18 0.01 5.88870,602154
18-05-20200.190.190.170.17 -0.02 -10.532,113,100381
15-05-20200.180.190.180.19 0.01 5.561,289,300245
14-05-20200.170.190.170.18 0.01 5.884,106,400726
13-05-20200.170.170.170.17 0.00 0.00219,30037
12-05-20200.180.180.170.17 0.00 0.001,736,200295
11-05-20200.170.180.160.17 0.01 6.251,931,800328
08-05-20200.170.170.160.16 -0.01 -5.881,156,400196
07-05-20200.170.180.160.17 0.00 0.001,204,800204
05-05-20200.170.180.160.17 0.01 6.252,287,001387
30-04-20200.160.170.160.16 0.00 0.002,811,200468
29-04-20200.170.170.160.16 -0.01 -5.881,481,500241
28-04-20200.170.170.160.17 0.01 6.251,455,900247
27-04-20200.160.180.160.16 0.00 0.00863,100142
24-04-20200.170.180.160.16 -0.01 -5.88875,000149
23-04-20200.160.180.160.17 0.00 0.001,716,100281
22-04-20200.170.180.160.17 0.01 6.25412,90070
21-04-20200.170.170.160.16 -0.01 -5.88277,80347
20-04-20200.190.190.170.17 -0.02 -10.531,559,000272
17-04-20200.190.190.170.19 0.01 5.56963,800176
16-04-20200.200.200.170.18 -0.02 -10.003,067,000548
15-04-20200.210.230.190.20 0.00 0.007,538,2991,554
14-04-20200.200.200.200.20 0.02 11.112,467,400493
13-04-20200.180.180.180.18 0.02 12.501,226,000221
10-04-20200.150.160.150.16 0.02 14.291,673,200265
09-04-20200.140.140.140.14 0.01 7.69798,400112
08-04-20200.130.130.130.13 0.01 8.33491,50064
07-04-20200.120.120.110.12 0.01 9.091,988,400235
03-04-20200.100.110.100.11 0.01 10.003,690,800405
02-04-20200.110.110.100.10 -0.01 -9.094,125,700417
01-04-20200.100.110.100.11 0.01 10.00523,30057
31-03-20200.100.110.100.10 -0.01 -9.091,950,100211
30-03-20200.110.110.100.11 0.00 0.00999,900105
27-03-20200.110.110.100.11 0.00 0.00289,20032
26-03-20200.110.110.100.11 0.00 0.00488,20052
25-03-20200.110.110.100.11 0.00 0.002,711,300280
24-03-20200.110.110.100.11 0.00 0.001,785,900179
23-03-20200.110.120.100.11 0.00 0.002,793,000308
20-03-20200.110.120.110.11 0.00 0.001,675,200185
19-03-20200.110.110.100.11 0.00 0.00516,10155
18-03-20200.110.120.100.11 0.00 0.001,278,200141
17-03-20200.110.120.100.11 -0.01 -8.332,666,000299
16-03-20200.110.120.110.12 0.00 0.001,766,800203
13-03-20200.100.130.100.12 0.01 9.096,952,500768
12-03-20200.120.120.110.11 -0.01 -8.335,058,700558
11-03-20200.120.130.110.12 0.00 0.001,940,900235
10-03-20200.120.130.110.12 0.01 9.095,146,800618

แสดง ราคาหุ้น UPA ย้อนหลัง บริษัท ไซเบอร์แพลนเน็ต อินเตอร์แอคทีฟ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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