UREKA 1 ( -0.01 -1.02% )

บริษัท ยูเรกา ดีไซน์ จำกัด (มหาชน)
Status : อัพเดท 19 กุมภาพันธ์ 2563

ราคาหุ้น “ UREKA “ ย้อนหลัง

แสดง ราคาหุ้น “ UREKA “ ย้อนหลัง
บริษัท ยูเรกา ดีไซน์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-02-20200.990.990.970.97 -0.01 -1.02406,300397
18-02-20201.041.040.980.98 -0.03 -2.97121,100120
17-02-20201.011.011.011.01 0.02 2.024,5005
14-02-20201.001.000.990.99 -0.02 -1.9830,10030
13-02-20201.011.011.011.01 0.01 1.004,5005
12-02-20201.001.001.001.00 0.01 1.01108,926109
11-02-20201.011.020.980.99 -0.02 -1.98269,100268
07-02-20201.001.011.001.01 0.00 0.001,2001
06-02-20200.991.020.991.01 0.02 2.024,4004
05-02-20200.990.990.990.99 -0.01 -1.001000
04-02-20200.971.000.971.00 0.00 0.0014,30014
03-02-20201.001.031.001.00 -0.01 -0.9947,40048
31-01-20201.051.050.991.01 0.02 2.0231,40033
30-01-20200.950.990.950.99 -0.01 -1.0036,40035
29-01-20200.971.000.971.00 0.02 2.0419,50019
28-01-20200.990.990.980.98 -0.01 -1.0185,90085
27-01-20200.980.990.900.99 -0.02 -1.98330,600315
24-01-20201.021.031.011.01 -0.01 -0.9810,30010
23-01-20201.031.031.001.02 0.00 0.0030,50031
22-01-20201.021.021.001.02 0.02 2.0017,70018
21-01-20201.001.020.991.00 -0.02 -1.96231,300230
20-01-20201.021.041.001.02 -0.01 -0.9797,20097
17-01-20201.031.071.001.03 0.00 0.0050,80053
16-01-20201.001.040.991.03 0.03 3.00547,100550
15-01-20201.001.011.001.00 0.01 1.01141,900142
14-01-20201.021.040.990.99 -0.03 -2.94661,600662
13-01-20201.021.021.021.02 0.00 0.0022,50023
10-01-20201.031.091.021.02 -0.01 -0.97120,700124
09-01-20201.031.091.021.03 -0.01 -0.96461,800476
08-01-20201.041.061.031.04 0.00 0.00183,803190
07-01-20201.031.091.031.04 -0.02 -1.89826,100854
06-01-20201.051.121.051.06 -0.03 -2.75117,500124
03-01-20201.121.151.091.09 -0.01 -0.9148,30054
02-01-20201.151.151.081.10 -0.03 -2.6576,60185
30-12-20191.151.201.071.13 0.03 2.731,711,7001,832
27-12-20191.101.101.101.10 0.00 0.002,2002
26-12-20191.101.101.071.10 0.04 3.771,4002
25-12-20191.101.101.051.06 -0.04 -3.6432,30034
24-12-20191.071.101.071.10 0.03 2.805,1005
23-12-20191.051.091.051.07 -0.02 -1.8330,50032
20-12-20191.231.231.091.09 -0.01 -0.9178,90087
19-12-20191.101.111.101.10 0.00 0.003,673,7004,041
18-12-20191.061.101.061.10 0.01 0.92108,000117
17-12-20191.111.111.071.09 -0.03 -2.68241,100261
16-12-20191.121.131.121.12 0.00 0.0042,40047
13-12-20191.141.141.121.12 -0.01 -0.8884,50195
12-12-20191.111.131.101.13 0.00 0.00132,300149
11-12-20191.231.231.101.13 0.02 1.8038,90043
10-12-20191.071.131.071.11 -0.02 -1.7742,80047
09-12-20191.071.131.071.11 -0.02 -1.7742,80047
06-12-20191.051.131.051.13 -0.01 -0.88628,700677
05-12-20191.191.191.131.14 -0.03 -2.56240,400275
04-12-20191.191.191.131.14 -0.03 -2.56240,400275
03-12-20191.171.171.171.17 0.03 2.6320,00123
02-12-20191.141.171.141.14 0.00 0.0062,12171
29-11-20191.151.151.141.14 -0.01 -0.87249,400286
28-11-20191.161.161.061.15 -0.01 -0.86130,300149
27-11-20191.161.181.161.16 0.01 0.8730,20035
26-11-20191.181.181.151.15 0.01 0.88112,000131
25-11-20191.041.151.041.14 0.04 3.6454,90062
22-11-20191.171.171.101.10 0.02 1.853,3004
21-11-20191.091.121.081.08 0.00 0.00154,300168
20-11-20191.101.121.071.08 -0.03 -2.70156,000171
19-11-20191.131.131.111.11 0.00 0.0080,20089
18-11-20191.131.131.041.11 -0.02 -1.77174,200188
15-11-20191.161.161.121.13 0.00 0.0069,40079
14-11-20191.171.181.121.13 -0.03 -2.59305,800350
13-11-20191.151.161.141.16 0.02 1.75306,000352
12-11-20191.141.141.101.14 0.04 3.64386,000439
11-11-20191.081.161.021.10 0.01 0.92800,600853
08-11-20191.101.101.051.09 -0.01 -0.91199,300217
07-11-20191.111.111.091.10 -0.01 -0.90168,200185
06-11-20191.131.131.091.11 -0.02 -1.77367,100406
05-11-20191.121.131.121.13 0.00 0.00150,800170
04-11-20191.151.181.111.13 -0.02 -1.74531,400601
01-11-20191.171.181.151.15 -0.02 -1.71326,900382
31-10-20191.171.181.161.17 0.00 0.00153,600180
30-10-20191.201.201.171.17 -0.01 -0.85204,800242
29-10-20191.171.191.171.18 -0.01 -0.84228,300269
28-10-20191.141.191.111.19 0.03 2.59433,300497
25-10-20191.141.171.141.16 -0.01 -0.851,370,4001,575
24-10-20191.271.311.161.17 -0.10 -7.87879,2911,064
23-10-20191.281.301.261.27 -0.01 -0.78855,1001,090
22-10-20191.281.301.261.27 -0.01 -0.78855,1001,090
21-10-20191.331.351.281.28 -0.02 -1.541,321,5001,728
18-10-20191.301.341.291.30 0.00 0.00555,821729
17-10-20191.331.331.301.30 -0.02 -1.52782,5001,029
16-10-20191.351.351.321.32 -0.02 -1.49983,5911,309
15-10-20191.351.371.331.34 0.01 0.751,339,7001,797
11-10-20191.301.411.301.33 -0.01 -0.753,655,9794,922
10-10-20191.381.391.321.34 -0.08 -5.632,594,3013,515
09-10-20191.291.431.281.42 0.14 10.948,987,68612,255
08-10-20191.441.451.281.28 -0.15 -10.494,956,6036,773
07-10-20191.481.481.401.43 0.00 0.004,329,4036,221
04-10-20191.511.571.411.43 -0.04 -2.7219,707,59629,833
03-10-20191.301.471.251.47 0.14 10.5314,825,27520,392
02-10-20191.371.381.251.33 -0.04 -2.929,384,50012,279
01-10-20191.461.491.361.37 -0.07 -4.8611,119,29115,928
30-09-20191.391.481.391.44 0.15 11.6325,693,40036,987
27-09-20191.221.361.221.29 0.07 5.7431,171,11440,748
26-09-20191.171.291.121.22 0.07 6.0924,114,00029,868
25-09-20191.071.231.071.15 0.07 6.4828,334,40833,462
24-09-20191.081.101.051.08 -0.03 -2.706,056,1016,478
23-09-20190.911.160.911.11 0.20 21.9830,863,66033,894
20-09-20190.910.930.900.91 0.01 1.11166,000150
19-09-20190.930.930.900.90 -0.03 -3.23152,900139
18-09-20190.920.940.910.93 0.03 3.3372,90067
17-09-20190.920.930.900.90 -0.02 -2.17212,500194
16-09-20190.950.950.800.92 -0.02 -2.13244,800225
13-09-20190.950.960.930.94 0.00 0.00130,000123
12-09-20190.950.960.940.94 0.00 0.00224,700213
11-09-20190.970.970.940.94 0.00 0.00225,811214
10-09-20190.980.980.930.94 -0.05 -5.05469,900447
09-09-20190.960.990.960.99 0.01 1.02380,800369
06-09-20190.981.000.980.98 0.00 0.00194,080191
05-09-20191.001.030.970.98 -0.02 -2.001,014,7001,021
04-09-20191.001.011.001.00 0.00 0.00302,002303
03-09-20191.001.000.981.00 0.00 0.0093,10092
02-09-20191.001.000.991.00 0.00 0.0037,30037
30-08-20190.981.010.981.00 0.01 1.0161,00060
29-08-20191.001.000.980.99 0.00 0.0022,00022
28-08-20190.980.990.960.99 0.01 1.02257,300251
27-08-20191.001.000.980.98 -0.01 -1.0158,10157
26-08-20191.001.000.980.99 -0.01 -1.00156,800154
23-08-20191.021.030.991.00 0.00 0.00230,800230
22-08-20191.021.021.001.00 0.00 0.0053,30054
21-08-20190.971.000.971.00 0.03 3.09411,100410
20-08-20191.021.020.960.97 -0.04 -3.96141,700138
19-08-20191.011.050.981.01 0.02 2.021,023,5001,018
16-08-20191.001.000.980.99 0.00 0.0065,20064
15-08-20190.991.000.960.99 0.01 1.02654,700635
14-08-20190.981.000.980.98 -0.02 -2.00564,681558
13-08-20191.001.000.961.00 0.00 0.00440,100434
09-08-20191.021.021.001.00 -0.01 -0.99192,950194
08-08-20191.021.031.011.01 -0.01 -0.9864,80066
07-08-20191.031.051.001.02 -0.01 -0.97739,600751
06-08-20191.021.031.011.03 0.02 1.98317,600323
05-08-20191.041.041.001.01 0.00 0.00600,800608
02-08-20191.021.031.011.01 -0.01 -0.9887,30089
01-08-20191.051.061.011.02 -0.03 -2.86304,650312
31-07-20191.051.051.041.05 0.01 0.96115,400120
30-07-20191.071.071.001.04 -0.01 -0.95496,500507
26-07-20191.071.081.031.05 -0.02 -1.87390,400408
25-07-20191.091.091.071.07 -0.02 -1.83372,200402
24-07-20191.101.101.071.09 0.01 0.93770,900839
23-07-20191.091.141.081.08 0.01 0.933,031,1093,360
22-07-20191.061.121.061.07 0.02 1.902,454,0002,670
19-07-20191.061.071.051.05 -0.01 -0.94268,400284
18-07-20191.061.081.051.06 0.01 0.95512,200541
17-07-20191.071.071.051.05 -0.02 -1.87494,100522
15-07-20191.081.091.071.07 0.00 0.00242,700262
12-07-20191.101.111.061.07 -0.02 -1.83612,450660
11-07-20191.111.121.091.09 -0.02 -1.80488,300538
10-07-20191.121.121.101.11 0.01 0.91687,800760
09-07-20191.101.121.101.10 0.00 0.00742,000821
08-07-20191.111.121.091.10 0.00 0.00364,100401
05-07-20191.111.141.101.10 0.00 0.001,030,4001,153
04-07-20191.161.161.091.10 -0.05 -4.352,473,4002,748
03-07-20191.151.171.121.15 0.00 0.00629,431721
02-07-20191.151.181.131.15 0.02 1.771,531,9011,774
01-07-20191.131.161.121.13 0.01 0.89545,275616
28-06-20191.101.221.081.12 0.03 2.753,568,3004,097
27-06-20191.151.171.081.09 -0.07 -6.032,317,2002,555
26-06-20191.181.181.161.16 -0.01 -0.85371,400433
25-06-20191.221.221.151.17 -0.02 -1.681,078,2011,262
24-06-20191.231.241.191.19 -0.03 -2.46768,900930
21-06-20191.231.251.221.22 -0.01 -0.81600,705741
20-06-20191.271.301.211.23 -0.03 -2.382,859,2723,604
19-06-20191.301.301.231.26 -0.05 -3.823,569,7504,488
18-06-20191.091.371.031.31 0.24 22.438,887,45111,562
17-06-20191.071.091.061.07 -0.02 -1.83294,900317
14-06-20191.121.131.091.09 -0.02 -1.80539,130595
13-06-20191.021.201.021.11 0.10 9.902,107,5162,326
12-06-20191.031.031.001.01 0.01 1.00242,200244
11-06-20191.021.031.001.00 -0.01 -0.99861,900865
10-06-20191.021.031.001.01 -0.02 -1.94673,600678
07-06-20191.041.041.021.03 0.02 1.9844,70046
06-06-20191.021.041.001.01 0.00 0.00220,100223
05-06-20191.051.051.011.01 -0.02 -1.9490,00093
04-06-20191.091.101.011.03 -0.01 -0.96269,800280
31-05-20191.051.051.031.04 -0.01 -0.95237,500248

แสดง ราคาหุ้น “ UREKA “ ย้อนหลัง บริษัท ยูเรกา ดีไซน์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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