WINNER 3 ( -0.08 -2.72% )

บริษัท วินเนอร์กรุ๊ป เอ็นเตอร์ไพรซ์ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น WINNER ย้อนหลัง

แสดง ราคาหุ้น “ WINNER “ ย้อนหลัง
บริษัท วินเนอร์กรุ๊ป เอ็นเตอร์ไพรซ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20212.942.942.822.86 -0.08 -2.721,153,9993,304
03-03-20212.802.942.802.94 0.14 5.00803,2202,296
02-03-20212.782.882.782.80 -0.02 -0.71455,9051,275
01-03-20212.922.922.762.82 -0.10 -3.422,956,9008,308
25-02-20212.943.002.922.92 -0.02 -0.68972,5022,862
24-02-20212.943.002.942.94 0.00 0.00611,3001,805
23-02-20212.963.002.922.94 -0.02 -0.68758,6222,246
22-02-20213.023.062.802.96 -0.08 -2.632,151,0026,372
19-02-20213.103.123.023.04 -0.10 -3.181,257,0053,829
18-02-20213.263.383.143.14 -0.10 -3.092,457,1137,994
17-02-20213.183.363.183.24 0.06 1.899,770,53732,150
16-02-20213.043.223.003.18 0.18 6.007,797,43524,444
15-02-20213.063.063.003.00 0.00 0.001,373,4104,145
11-02-20213.123.123.003.00 -0.08 -2.603,130,9979,571
10-02-20212.903.082.903.08 0.18 6.213,351,65410,081
09-02-20212.922.962.902.90 -0.02 -0.68730,9302,132
08-02-20212.903.022.902.92 0.04 1.392,500,3017,404
05-02-20212.803.002.742.88 0.12 4.358,649,02525,420
04-02-20212.742.842.702.76 0.04 1.471,816,3045,072
03-02-20212.662.742.662.72 0.04 1.49652,7351,764
02-02-20212.682.722.642.68 0.00 0.00169,465454
01-02-20212.622.682.602.68 0.02 0.75250,700658
29-01-20212.682.682.602.66 0.00 0.00241,250632
28-01-20212.642.682.622.66 0.02 0.76383,5181,008
27-01-20212.702.702.642.64 -0.04 -1.49393,2021,046
26-01-20212.762.762.682.68 -0.08 -2.90690,0691,859
25-01-20212.782.782.702.76 -0.02 -0.72415,8091,134
22-01-20212.802.822.722.78 -0.02 -0.71240,128660
21-01-20212.802.802.742.80 0.04 1.45188,400522
20-01-20212.802.802.762.76 -0.04 -1.4350,951141
19-01-20212.762.802.742.80 0.04 1.45245,900683
18-01-20212.742.762.702.76 0.02 0.73118,100324
15-01-20212.762.762.722.74 0.00 0.0099,800273
14-01-20212.742.762.702.74 0.02 0.74276,080755
13-01-20212.722.762.702.72 0.02 0.74261,454714
12-01-20212.722.722.702.70 0.00 0.00156,668425
11-01-20212.742.762.702.70 -0.02 -0.74303,900828
08-01-20212.662.742.662.72 0.08 3.03813,3182,192
07-01-20212.662.662.622.64 -0.02 -0.75328,176866
06-01-20212.602.662.602.66 0.02 0.76286,520754
05-01-20212.622.662.602.64 0.02 0.76404,5401,060
04-01-20212.582.622.542.62 0.02 0.77167,247433
30-12-20202.622.642.602.60 -0.04 -1.52422,6231,103
29-12-20202.622.662.602.64 0.00 0.00198,510521
28-12-20202.682.682.622.64 -0.02 -0.75376,102996
25-12-20202.662.682.622.66 0.00 0.00532,8051,411
24-12-20202.662.682.622.66 -0.02 -0.75168,414446
23-12-20202.622.682.622.68 0.06 2.29122,736324
22-12-20202.602.622.562.62 0.02 0.77656,3001,704
21-12-20202.662.682.582.60 -0.14 -5.11722,0991,905
18-12-20202.722.742.682.74 0.02 0.74472,0001,277
17-12-20202.702.722.662.72 0.02 0.74900,2002,421
16-12-20202.662.702.642.70 0.04 1.50676,7061,802
15-12-20202.662.662.622.66 0.00 0.00305,100802
14-12-20202.662.682.622.66 0.00 0.00408,1011,076
11-12-20202.702.702.642.66 -0.04 -1.481,017,6022,702
10-12-20202.702.702.642.66 -0.04 -1.481,017,6022,702
09-12-20202.702.702.642.66 -0.04 -1.481,017,6022,702
08-12-20202.662.702.622.70 0.06 2.271,178,1093,118
04-12-20202.622.662.622.64 0.02 0.76622,1001,644
03-12-20202.622.642.602.62 0.00 0.00377,301984
02-12-20202.622.622.602.62 0.00 0.00321,798840
01-12-20202.602.622.582.62 0.02 0.77272,200704
30-11-20202.662.662.582.60 -0.06 -2.26529,8111,386
27-11-20202.622.682.622.66 0.04 1.53388,0031,027
26-11-20202.622.622.602.62 0.00 0.00158,800415
25-11-20202.642.662.602.62 -0.02 -0.76255,226665
24-11-20202.662.662.602.64 0.02 0.76695,8711,820
23-11-20202.622.642.602.62 0.00 0.00296,700777
20-11-20202.602.642.602.62 0.02 0.77259,501681
19-11-20202.622.622.582.60 0.00 0.00155,900404
18-11-20202.622.622.582.60 -0.02 -0.76353,200915
17-11-20202.562.662.562.62 0.06 2.34254,301665
16-11-20202.562.622.542.56 0.00 0.00580,1601,492
13-11-20202.542.562.522.56 0.08 3.23692,8251,764
12-11-20202.502.502.462.48 0.00 0.0064,204159
11-11-20202.482.522.462.48 -0.04 -1.59266,301663
10-11-20202.522.522.482.52 0.00 0.00199,500500
09-11-20202.502.522.462.52 0.06 2.44208,218516
06-11-20202.482.502.462.46 -0.04 -1.6068,701170
05-11-20202.542.542.462.50 0.00 0.00111,900278
04-11-20202.522.562.482.50 0.00 0.00223,500561
03-11-20202.402.542.402.50 0.10 4.17484,1001,194
02-11-20202.402.442.382.40 0.02 0.84161,000387
30-10-20202.422.422.382.38 -0.02 -0.8380,300193
29-10-20202.382.402.362.40 0.04 1.69117,800280
28-10-20202.402.442.362.36 -0.06 -2.48245,920587
27-10-20202.422.442.402.42 0.00 0.0066,801161
26-10-20202.422.442.402.42 0.02 0.8359,012142
22-10-20202.402.462.402.40 0.00 0.0080,208193
21-10-20202.422.442.402.40 -0.02 -0.83176,700425
20-10-20202.462.502.402.42 -0.04 -1.63302,300733
19-10-20202.482.502.402.46 -0.02 -0.81224,051547
16-10-20202.522.522.462.48 -0.02 -0.80303,601751
15-10-20202.522.582.482.50 0.02 0.81526,0011,334
14-10-20202.542.542.462.48 -0.08 -3.12533,8001,328
12-10-20202.542.582.542.56 0.00 0.00192,600490
09-10-20202.622.642.562.56 -0.08 -3.03501,7101,306
08-10-20202.502.642.502.64 0.16 6.451,889,2004,885
07-10-20202.542.542.482.48 -0.02 -0.80262,000653
06-10-20202.502.542.482.50 0.00 0.00302,700760
05-10-20202.502.542.482.50 0.00 0.00169,100422
02-10-20202.582.582.502.50 -0.08 -3.10674,9401,710
01-10-20202.522.722.522.58 0.06 2.382,474,8976,522
30-09-20202.482.602.482.52 0.04 1.61606,3101,556
29-09-20202.502.502.462.48 -0.02 -0.80169,100421
28-09-20202.522.522.462.50 0.00 0.0055,003136
25-09-20202.462.502.422.50 0.04 1.63148,700366
24-09-20202.482.482.462.46 -0.02 -0.8175,000185
23-09-20202.462.482.462.48 0.02 0.8175,300185
22-09-20202.462.482.462.46 -0.02 -0.8192,900229
21-09-20202.502.522.482.48 -0.02 -0.8071,603178
18-09-20202.522.582.482.50 0.00 0.00256,601646
17-09-20202.522.522.482.50 -0.02 -0.7961,854154
16-09-20202.482.522.482.52 0.06 2.4499,200248
15-09-20202.442.502.442.46 0.00 0.0049,000121
14-09-20202.502.502.462.46 -0.04 -1.6070,207174
11-09-20202.502.542.502.50 0.00 0.0048,911123
10-09-20202.502.542.502.50 0.00 0.00139,100351
09-09-20202.482.522.462.50 0.04 1.63110,600276
08-09-20202.542.542.462.46 -0.04 -1.60139,342346
03-09-20202.502.522.442.50 0.00 0.00683,1651,680
02-09-20202.542.542.482.50 -0.02 -0.79518,7151,294
01-09-20202.602.602.502.52 -0.08 -3.08726,4001,835
31-08-20202.642.642.582.60 -0.02 -0.76206,900537
28-08-20202.642.642.582.62 -0.02 -0.76332,400867
27-08-20202.642.682.622.64 -0.16 -5.71643,1001,698
26-08-20202.682.862.662.80 0.12 4.483,953,12611,016
25-08-20202.682.702.622.68 0.04 1.52155,400414
24-08-20202.622.702.602.64 0.06 2.33521,7741,388
21-08-20202.602.602.562.58 -0.02 -0.77127,920331
20-08-20202.542.622.542.60 0.06 2.36468,8161,206
19-08-20202.642.642.502.54 -0.04 -1.55759,4151,925
18-08-20202.682.682.542.58 -0.10 -3.731,059,4002,742
17-08-20202.682.682.642.68 -0.02 -0.74547,5041,453
14-08-20202.782.882.662.70 -0.10 -3.571,681,3304,557
13-08-20202.902.902.782.80 -0.06 -2.10190,605537
11-08-20202.862.862.822.86 0.02 0.7098,100278
10-08-20202.862.922.822.84 0.00 0.00137,300390
07-08-20202.842.862.802.84 0.00 0.00122,500347
06-08-20202.862.862.762.84 -0.04 -1.39509,2101,423
05-08-20202.842.882.842.88 0.00 0.00122,010348
04-08-20202.862.902.842.88 0.00 0.00132,000378
03-08-20202.882.902.862.88 0.00 0.0020,60259
31-07-20202.943.002.862.88 -0.04 -1.37191,438553
30-07-20202.922.942.842.92 0.00 0.00159,000458
29-07-20202.863.022.862.92 0.00 0.00156,896458
24-07-20202.962.962.842.92 -0.02 -0.68146,800422
23-07-20202.963.002.862.94 -0.02 -0.68283,800818
22-07-20202.783.042.782.96 0.18 6.47561,4961,628
21-07-20202.722.802.722.78 0.02 0.72226,871628
20-07-20202.782.842.702.76 -0.02 -0.72391,0001,075
17-07-20202.682.782.642.78 0.08 2.96366,900990
16-07-20202.782.802.662.70 -0.08 -2.88662,6001,787
15-07-20202.742.782.682.78 0.04 1.46157,101428
14-07-20202.762.802.662.74 -0.04 -1.44283,300770
13-07-20202.822.902.722.78 -0.08 -2.80502,5371,413
10-07-20202.902.962.862.86 -0.08 -2.72302,400879
09-07-20202.963.002.942.94 -0.02 -0.68186,410551
08-07-20203.043.042.962.96 -0.02 -0.67370,2101,108
07-07-20203.043.082.962.98 0.00 0.001,817,7015,501
03-07-20203.023.082.982.98 -0.06 -1.97776,0012,353
03-07-20203.023.082.982.98 -0.06 -1.97776,0012,353
02-07-20203.003.102.943.04 0.04 1.331,170,5483,532
02-07-20203.003.102.943.04 0.04 1.331,170,5483,532
01-07-20202.963.002.923.00 0.08 2.74452,2631,341
01-07-20202.963.002.923.00 0.08 2.74452,2631,341
30-06-20202.942.942.822.92 0.04 1.39335,210963
29-06-20202.822.962.802.88 0.04 1.41115,470327
26-06-20202.922.962.842.84 -0.10 -3.40313,600914
25-06-20202.982.982.822.94 0.02 0.68253,000733
24-06-20202.983.082.922.92 -0.02 -0.681,679,9495,029
23-06-20202.863.042.822.94 0.08 2.80271,400789
22-06-20202.862.902.802.86 0.02 0.70134,500383
19-06-20202.742.842.722.84 0.06 2.16215,500596
18-06-20202.762.782.722.78 0.02 0.7284,000230
17-06-20202.642.762.642.76 0.02 0.73255,701690
17-06-20202.642.762.642.76 0.02 0.73255,701690
16-06-20202.762.762.702.74 0.08 3.0122,10060
15-06-20202.762.762.662.66 -0.04 -1.48166,900447
12-06-20202.682.702.622.70 0.02 0.75526,6001,397

แสดง ราคาหุ้น WINNER ย้อนหลัง บริษัท วินเนอร์กรุ๊ป เอ็นเตอร์ไพรซ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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