WIN 0 ( 0.01 2.56% )

บริษัท สวนอุตสาหกรรม วินโคสท์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น WIN ย้อนหลัง

แสดง ราคาหุ้น “ WIN “ ย้อนหลัง
บริษัท สวนอุตสาหกรรม วินโคสท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20200.390.400.380.40 0.01 2.569,5004
24-06-20200.400.420.390.39 -0.03 -7.14129,50052
23-06-20200.390.420.390.42 0.02 5.0085,55035
22-06-20200.400.400.390.40 -0.01 -2.4437,15015
19-06-20200.410.410.410.41 0.00 0.0024,10010
18-06-20200.410.410.390.41 0.00 0.00135,90055
17-06-20200.390.420.380.41 0.01 2.5098,70040
17-06-20200.390.420.380.41 0.01 2.5098,70040
16-06-20200.400.400.380.40 0.00 0.0053,20021
15-06-20200.400.410.380.40 0.00 0.0077,30031
12-06-20200.370.440.370.40 0.01 2.56135,20055
11-06-20200.390.390.370.39 0.01 2.6325,50010
10-06-20200.380.380.380.38 0.00 0.0011,8004
09-06-20200.390.390.370.38 -0.01 -2.56164,30062
08-06-20200.390.390.370.39 0.01 2.6341,80016
05-06-20200.370.380.360.38 0.01 2.7018,6007
04-06-20200.380.380.370.37 0.00 0.0025,1009
03-06-20200.370.380.370.37 0.00 0.0029,80011
02-06-20200.370.380.370.37 0.00 0.0029,80011
01-06-20200.380.380.370.37 0.00 0.0010,2004
29-05-20200.380.390.350.37 0.00 0.0099,70136
28-05-20200.360.380.360.37 0.02 5.7127,00210
27-05-20200.370.370.350.35 -0.02 -5.4181,30029
26-05-20200.370.380.370.37 0.01 2.78134,30050
25-05-20200.370.370.360.36 -0.01 -2.7017,4006
22-05-20200.380.380.350.37 0.00 0.0093,60034
21-05-20200.360.380.350.37 0.01 2.78373,000134
20-05-20200.350.370.350.36 0.02 5.88136,40049
19-05-20200.330.340.320.34 0.01 3.03152,90051
18-05-20200.330.330.320.33 0.01 3.12337,716109
15-05-20200.330.330.320.32 0.00 0.00442,000145
14-05-20200.320.320.310.32 0.00 0.00183,40059
13-05-20200.320.320.320.32 0.00 0.0010,0013
12-05-20200.330.330.310.32 0.00 0.0028,0009
11-05-20200.320.330.320.32 0.00 0.0010,3003
08-05-20200.320.320.320.32 0.01 3.2315,2005
07-05-20200.320.320.310.31 0.00 0.0015,0755
05-05-20200.320.320.310.31 -0.01 -3.1220,6026
30-04-20200.310.320.310.32 -0.01 -3.03157,70049
29-04-20200.330.330.300.33 0.01 3.12115,00035
28-04-20200.320.320.310.32 -0.01 -3.03136,65044
27-04-20200.320.330.310.33 0.00 0.0081,31326
24-04-20200.340.340.320.33 0.00 0.00152,10049
23-04-20200.340.340.310.33 0.00 0.00145,50047
22-04-20200.310.330.310.33 0.02 6.45197,20061
21-04-20200.320.320.300.31 0.01 3.33108,20033
20-04-20200.330.330.300.30 0.00 0.0066,07621
17-04-20200.300.300.290.30 -0.01 -3.2341,20012
16-04-20200.310.310.300.31 0.00 0.00177,20053
15-04-20200.300.310.290.31 0.01 3.33691,300203
14-04-20200.300.310.290.30 0.00 0.00530,100156
13-04-20200.290.300.280.30 0.01 3.45586,000170
10-04-20200.300.300.280.29 0.01 3.571,120,202325
09-04-20200.300.310.280.28 -0.02 -6.671,349,800398
08-04-20200.300.310.300.30 0.00 0.00643,200194
07-04-20200.300.300.290.30 0.00 0.00113,00034
03-04-20200.310.310.300.30 -0.01 -3.23238,60172
02-04-20200.320.320.300.31 -0.01 -3.1288,10027
01-04-20200.320.320.310.32 0.00 0.0068,00121
31-03-20200.320.320.300.32 0.02 6.6719,8006
30-03-20200.320.320.300.30 -0.02 -6.2545,00014
27-03-20200.330.330.310.32 0.00 0.0078,10024
26-03-20200.330.330.320.32 0.00 0.009,7003
25-03-20200.320.320.310.32 0.00 0.0026,0008
24-03-20200.330.330.300.32 -0.01 -3.03112,80035
23-03-20200.340.340.310.33 0.00 0.0034,00111
20-03-20200.330.330.310.33 0.00 0.0055,60018
19-03-20200.310.330.310.33 0.03 10.0076,00024
18-03-20200.300.300.300.30 0.00 0.00133,20040
17-03-20200.300.300.300.30 0.00 0.0022,5017
16-03-20200.310.310.290.30 -0.01 -3.23101,00030
13-03-20200.320.320.280.31 0.00 0.00215,00064
12-03-20200.340.340.300.31 -0.03 -8.82269,00085
11-03-20200.380.380.330.34 -0.04 -10.53210,54474
10-03-20200.380.380.360.38 0.00 0.0065,10024
09-03-20200.380.380.350.38 0.00 0.0056,10021
06-03-20200.390.390.350.38 -0.01 -2.56105,20038
05-03-20200.390.390.380.39 0.00 0.0020,0008
04-03-20200.350.390.350.39 0.04 11.4318,2007
03-03-20200.380.380.350.35 -0.03 -7.8983,40030
02-03-20200.380.380.360.38 0.00 0.0025,90010
28-02-20200.390.390.370.38 -0.01 -2.5641,80016
27-02-20200.390.390.370.39 0.00 0.0042,80016
26-02-20200.400.400.370.39 -0.01 -2.5076,00029
25-02-20200.400.400.390.40 0.00 0.0022,5009
24-02-20200.400.400.390.40 0.00 0.0074,35029
21-02-20200.400.400.390.40 0.00 0.0095,40037
20-02-20200.400.400.400.40 0.00 0.005,0002
19-02-20200.400.400.400.40 0.00 0.0025,10010
18-02-20200.400.400.390.40 0.00 0.0027,70011
17-02-20200.400.400.390.40 0.00 0.0033,00013
14-02-20200.400.400.400.40 0.00 0.006,0002
13-02-20200.400.400.390.40 0.01 2.562,9381
12-02-20200.400.400.380.39 0.00 0.0059,70023
11-02-20200.390.390.390.39 -0.01 -2.505,5002
07-02-20200.400.400.400.40 0.00 0.001,0000
06-02-20200.410.410.400.40 -0.01 -2.4412,9005
05-02-20200.420.420.380.41 0.02 5.1328,50011
04-02-20200.400.400.380.39 0.00 0.0028,70011
03-02-20200.410.410.390.39 -0.02 -4.8833,40013
31-01-20200.410.410.390.41 0.01 2.5015,0006
30-01-20200.400.400.400.40 0.01 2.564,1002
29-01-20200.390.400.390.39 -0.01 -2.5072,40028
28-01-20200.410.410.400.40 0.00 0.002,0001
27-01-20200.440.440.390.40 -0.03 -6.9854,90022
24-01-20200.440.440.410.43 0.01 2.386,1003
23-01-20200.430.440.410.42 -0.01 -2.337,3003
22-01-20200.430.430.410.43 0.01 2.386,2003
21-01-20200.420.420.410.42 -0.01 -2.3312,4005
20-01-20200.440.440.420.43 0.02 4.8869,30029
17-01-20200.400.460.370.41 0.01 2.503,374,9001,411
16-01-20200.430.430.390.40 0.04 11.111,452,800606
15-01-20200.430.430.360.36 0.00 0.002,513,400992
14-01-20200.410.410.350.36 -0.02 -5.26341,600125
13-01-20200.360.420.360.38 0.02 5.561,632,200631
10-01-20200.360.360.360.36 0.00 0.0066,20024
09-01-20200.370.370.350.36 0.00 0.0060,90022
08-01-20200.360.360.350.36 0.00 0.0091,00033
07-01-20200.350.360.340.36 0.02 5.8881,40028
06-01-20200.360.360.340.34 -0.01 -2.8690,00031
03-01-20200.370.370.350.35 -0.02 -5.41125,50045
02-01-20200.390.390.360.37 -0.03 -7.501,207,800448
30-12-20190.390.400.360.40 0.01 2.561,002,200370
27-12-20190.410.410.380.39 -0.02 -4.88546,300212
26-12-20190.390.410.390.41 0.02 5.13541,100211
25-12-20190.390.390.390.39 0.00 0.0052,00020
24-12-20190.400.400.380.39 0.00 0.0011,0004
23-12-20190.380.390.370.39 0.01 2.63142,50053
20-12-20190.390.390.370.38 0.00 0.0047,00017
19-12-20190.380.380.380.38 0.00 0.0014,5006
18-12-20190.380.380.370.38 0.00 0.0020,1007
17-12-20190.380.380.370.38 0.00 0.0067,77525
16-12-20190.390.390.380.38 -0.01 -2.5696,10037
13-12-20190.390.390.390.39 0.00 0.005,3002
12-12-20190.390.390.380.39 0.00 0.0014,0005
11-12-20190.390.390.380.39 0.00 0.009,5004
10-12-20190.390.390.370.39 0.00 0.00150,80056
09-12-20190.390.390.370.39 0.00 0.00150,80056
06-12-20190.400.400.370.39 -0.01 -2.50161,00062
05-12-20190.410.410.390.40 0.01 2.5674,70029
04-12-20190.410.410.390.40 0.01 2.5674,70029
03-12-20190.420.420.390.39 -0.03 -7.14243,80098
02-12-20190.440.440.420.42 -0.02 -4.5532,30014
29-11-20190.440.440.430.44 0.00 0.0052,60023
28-11-20190.450.450.440.44 -0.01 -2.2225,20011
27-11-20190.460.460.440.45 0.00 0.0042,00019
26-11-20190.460.460.440.45 -0.01 -2.1719,0139
25-11-20190.470.470.440.46 0.01 2.222,1001
22-11-20190.440.450.440.45 0.00 0.007,3003
21-11-20190.450.450.440.45 0.00 0.0062,50028
20-11-20190.450.450.440.45 0.00 0.0013,9006
19-11-20190.450.450.440.45 0.00 0.0039,00017
18-11-20190.460.460.440.45 -0.01 -2.1757,90026
15-11-20190.470.470.450.46 0.00 0.0032,60015
14-11-20190.460.460.460.46 0.00 0.0033,80016
13-11-20190.460.460.450.46 0.01 2.2224,50011
12-11-20190.460.460.450.45 0.00 0.00148,60067
11-11-20190.470.470.450.45 -0.02 -4.26122,50055
08-11-20190.460.470.460.47 0.01 2.1727,80013
07-11-20190.460.460.450.46 0.00 0.0013,3006
06-11-20190.450.460.440.46 0.01 2.2286,20039
05-11-20190.470.470.440.45 -0.03 -6.25265,100119
04-11-20190.480.480.460.48 0.01 2.132,1001
01-11-20190.470.470.470.47 0.00 0.006,9503
31-10-20190.500.500.450.47 -0.02 -4.08183,10085
30-10-20190.470.490.460.49 0.04 8.8929,90014
29-10-20190.480.480.450.45 -0.02 -4.2672,50033
28-10-20190.480.480.470.47 -0.01 -2.0839,00018
25-10-20190.490.490.460.48 0.00 0.0035,90017
24-10-20190.480.480.480.48 0.00 0.002,1001
23-10-20190.490.490.460.48 -0.01 -2.0467,22532
22-10-20190.490.490.460.48 -0.01 -2.0467,22532
21-10-20190.490.490.480.49 0.00 0.003,0001
18-10-20190.490.490.480.49 0.00 0.0018,7729
17-10-20190.480.490.480.49 0.00 0.007,1003
16-10-20190.490.490.470.49 0.01 2.0810,0005
15-10-20190.480.480.470.48 0.00 0.0010,6005
11-10-20190.480.480.480.48 0.00 0.0022,10011
10-10-20190.500.500.470.48 -0.01 -2.0442,40020
09-10-20190.490.490.480.49 0.00 0.0016,0448
08-10-20190.490.490.480.49 0.00 0.007,0003

แสดง ราคาหุ้น WIN ย้อนหลัง บริษัท สวนอุตสาหกรรม วินโคสท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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