-->

UREKA 1 ( -0.05 -5.05% )

บริษัท ยูเรกา ดีไซน์ จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ UREKA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-05-20191.051.081.041.05 -0.03 -2.78512,100537
29-05-20191.111.111.071.08 -0.02 -1.82379,500413
28-05-20191.101.111.081.10 0.02 1.85463,300508
27-05-20191.121.121.061.08 -0.02 -1.8228,90032
24-05-20191.111.111.091.10 0.01 0.92209,500230
23-05-20191.091.151.091.09 0.06 5.831,296,8001,430
22-05-20190.971.040.961.03 0.07 7.291,424,7001,430
21-05-20191.141.140.920.96 -0.19 -16.522,463,6002,503
17-05-20191.181.181.151.15 -0.02 -1.71250,300290
16-05-20191.151.171.151.17 0.02 1.74137,300159
15-05-20191.281.281.151.15 -0.15 -11.542,292,4012,723
14-05-20191.361.361.301.30 -0.06 -4.41271,577359
13-05-20191.381.391.361.36 -0.01 -0.73347,300478
10-05-20191.381.391.361.37 -0.01 -0.72420,000578
09-05-20191.401.411.371.38 0.00 0.00302,900418
08-05-20191.471.471.381.38 -0.04 -2.82290,917413
07-05-20191.401.421.381.42 0.02 1.43246,200345
06-05-20191.481.481.401.40 0.00 0.00391,700564
03-05-20191.481.481.401.40 0.00 0.00391,700564
02-05-20191.401.421.391.40 0.01 0.72365,800512
30-04-20191.401.421.391.39 -0.05 -3.47446,000626
29-04-20191.451.481.431.44 0.00 0.00553,600801
26-04-20191.461.491.441.44 -0.01 -0.69819,5011,190
25-04-20191.451.491.451.45 -0.03 -2.03815,8001,192
24-04-20191.491.501.481.48 -0.02 -1.33251,100374
23-04-20191.491.511.491.50 0.01 0.67234,800351
22-04-20191.521.521.491.49 0.00 0.00377,300564
19-04-20191.511.541.491.49 -0.01 -0.671,156,5001,744
18-04-20191.531.531.501.50 -0.01 -0.66448,700678
17-04-20191.531.551.511.51 -0.02 -1.31228,150347
12-04-20191.531.531.521.53 0.00 0.00535,204818
11-04-20191.541.541.511.53 -0.01 -0.651,021,0501,560
10-04-20191.541.591.531.54 0.00 0.002,539,3343,959
09-04-20191.521.561.521.54 0.02 1.32813,5781,250
05-04-20191.511.551.501.52 0.01 0.66786,1001,197
04-04-20191.581.581.511.51 -0.06 -3.821,274,4001,949
03-04-20191.601.611.551.57 -0.02 -1.261,067,5001,683
02-04-20191.591.641.581.59 0.01 0.631,440,1172,308
01-04-20191.631.641.581.58 -0.02 -1.251,299,9002,086
29-03-20191.641.661.581.60 -0.02 -1.232,024,5003,279
28-03-20191.651.701.591.62 -0.02 -1.226,240,00010,357
27-03-20191.581.731.581.64 0.08 5.1312,112,28220,279
26-03-20191.511.591.511.56 0.07 4.701,541,2882,387
25-03-20191.531.551.461.49 -0.03 -1.971,061,3021,599
22-03-20191.641.641.521.52 -0.10 -6.172,325,8003,691
21-03-20191.641.711.621.62 -0.03 -1.824,863,5018,107
20-03-20191.671.691.611.65 -0.02 -1.202,798,5004,628
19-03-20191.721.741.641.67 -0.02 -1.189,480,30016,154
18-03-20191.631.791.631.69 0.10 6.2923,936,30741,356
15-03-20191.741.851.591.59 -0.14 -8.0918,713,05532,789
14-03-20191.451.771.411.73 0.28 19.3134,992,93359,025
13-03-20191.281.571.251.45 0.23 18.8523,645,59035,167
12-03-20191.311.311.211.22 -0.09 -6.87703,400883
11-03-20191.341.351.311.31 0.00 0.00198,600264
08-03-20191.361.371.311.31 -0.05 -3.68244,010325
07-03-20191.321.391.311.36 -0.02 -1.45638,501853
06-03-20191.501.521.361.38 -0.12 -8.001,137,9041,607
05-03-20191.631.631.501.50 -0.13 -7.981,421,3002,184
04-03-20191.631.651.621.63 -0.01 -0.61247,100403
01-03-20191.651.661.641.64 -0.02 -1.20166,500275
28-02-20191.661.691.661.66 -0.01 -0.60177,600295
27-02-20191.671.681.661.67 -0.01 -0.60137,500229
26-02-20191.691.701.671.68 0.00 0.00231,100388
25-02-20191.701.741.681.68 -0.02 -1.18839,6001,433
22-02-20191.631.741.631.70 0.07 4.291,596,1032,701
21-02-20191.651.661.631.63 -0.03 -1.81336,400553
20-02-20191.661.661.621.66 0.00 0.00800,0001,315
18-02-20191.691.701.661.66 -0.03 -1.78635,7521,070
15-02-20191.741.761.691.69 -0.04 -2.311,564,0002,678
14-02-20191.741.771.721.73 0.00 0.001,025,0001,777
13-02-20191.731.801.721.73 0.01 0.581,756,3003,081
12-02-20191.731.811.721.72 0.01 0.582,697,5004,771
11-02-20191.821.841.641.71 -0.11 -6.045,466,0009,368
08-02-20191.881.881.821.82 -0.05 -2.671,230,3642,271
07-02-20191.901.921.851.87 -0.02 -1.061,876,3123,527
06-02-20191.942.061.891.89 0.01 0.5312,239,00024,163
05-02-20191.781.971.781.88 0.10 5.627,527,60014,125
04-02-20191.751.781.751.78 0.02 1.14245,600433
01-02-20191.791.831.731.76 -0.01 -0.561,159,4002,065
31-01-20191.781.791.771.77 -0.01 -0.56315,101561
30-01-20191.791.851.781.78 0.00 0.00531,100961
29-01-20191.801.811.781.78 -0.03 -1.66696,0031,253
28-01-20191.841.871.801.81 -0.03 -1.63383,700701
25-01-20191.871.891.841.84 -0.01 -0.54762,2001,415
24-01-20191.862.001.841.85 0.02 1.092,714,2015,190
23-01-20191.841.861.831.83 -0.02 -1.08444,286816
22-01-20191.801.931.801.85 0.06 3.352,137,9013,981
21-01-20191.861.861.791.79 -0.06 -3.24353,000641
18-01-20191.851.861.731.77 -0.11 -5.851,088,4001,942
17-01-20191.861.901.861.88 0.00 0.00132,600250
16-01-20191.911.921.871.88 -0.04 -2.08520,600985
15-01-20191.931.971.921.92 -0.02 -1.03384,000745
14-01-20192.002.001.931.94 -0.02 -1.02404,200785
11-01-20192.002.001.961.96 -0.03 -1.51138,700273
10-01-20191.942.001.931.99 0.02 1.02374,900742
09-01-20191.982.041.981.99 0.06 3.11911,5001,822
08-01-20191.902.001.901.93 0.03 1.581,001,1011,948
07-01-20191.971.991.901.90 -0.07 -3.55635,7001,228
04-01-20191.951.971.931.97 0.04 2.07295,700581
03-01-20191.962.021.921.93 -0.03 -1.53448,500874
02-01-20192.062.061.911.96 -0.14 -6.67315,800627
28-12-20181.842.101.832.10 0.27 14.752,165,8004,242
27-12-20182.142.141.601.83 -0.27 -12.863,395,3456,419
26-12-20182.062.142.062.10 0.08 3.962,215,4554,679
25-12-20182.082.082.022.02 -0.06 -2.88331,201674
24-12-20182.062.102.062.08 0.02 0.97641,3261,332
21-12-20181.992.061.992.06 0.07 3.52273,200555
20-12-20181.902.001.901.99 -0.01 -0.501,119,4002,197
19-12-20182.042.061.902.00 -0.06 -2.912,917,0005,839
18-12-20182.102.102.042.06 -0.06 -2.831,157,3302,378
17-12-20182.102.182.042.12 -0.06 -2.755,630,90011,728
14-12-20182.122.302.122.18 0.06 2.8314,664,94332,362

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

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