-->

WORK 20 ( -0.40 -1.93% )

บริษัท เวิร์คพอยท์ เอ็นเทอร์เทนเมนท์ จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ WORK “ ย้อนหลัง

แสดง ราคาหุ้น “ WORK “ ย้อนหลัง
บริษัท เวิร์คพอยท์ เอ็นเทอร์เทนเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-201920.8020.9020.2020.30 -0.40 -1.932,372,22448,629
27-09-201920.1020.9020.1020.70 0.60 2.995,418,675111,704
26-09-201920.3020.4020.0020.10 0.00 0.002,336,75147,118
25-09-201920.4020.5019.9020.10 -0.40 -1.953,213,36864,756
24-09-201920.4020.8020.4020.50 0.20 0.991,167,37323,986
23-09-201920.5020.8020.3020.30 -0.20 -0.981,336,85427,336
20-09-201921.4021.4020.4020.50 -0.80 -3.766,315,315130,917
19-09-201922.4022.4021.3021.30 -0.90 -4.056,097,290132,263
18-09-201922.5022.5022.2022.20 -0.20 -0.891,639,94836,597
17-09-201922.6022.8022.4022.40 -0.20 -0.882,232,27550,272
16-09-201922.5022.8022.3022.60 0.30 1.353,372,84176,169
13-09-201922.5022.6022.2022.30 -0.10 -0.453,462,40377,363
12-09-201922.7023.0022.3022.40 -0.20 -0.886,986,118158,677
11-09-201922.4022.9022.4022.60 0.30 1.356,011,575136,252
10-09-201922.5022.6022.2022.30 -0.10 -0.452,203,47949,215
09-09-201922.6022.6022.3022.40 -0.20 -0.882,031,36045,610
06-09-201922.8022.9022.6022.60 -0.10 -0.441,129,89225,633
05-09-201922.8023.0022.6022.70 0.30 1.344,856,748110,577
04-09-201922.8023.0022.4022.40 -0.20 -0.885,558,416125,649
03-09-201923.0023.4022.6022.60 -0.30 -1.317,033,844161,204
02-09-201923.1023.1022.8022.90 -0.20 -0.873,125,00871,715
30-08-201922.8023.3022.8023.10 0.60 2.677,673,376176,773
29-08-201922.4022.6022.2022.50 0.30 1.353,040,54768,278
28-08-201922.4022.7022.1022.20 -0.10 -0.453,309,03774,080
27-08-201922.6023.0022.3022.30 -0.10 -0.454,832,241109,150
26-08-201922.3022.7022.0022.40 -0.50 -2.183,318,00174,309
23-08-201922.7023.2022.7022.90 0.40 1.784,932,896113,181
22-08-201923.3023.5022.5022.50 -1.10 -4.668,127,778187,209
21-08-201923.3023.8023.1023.60 0.50 2.168,802,283206,694
20-08-201924.7024.7023.0023.10 -1.40 -5.7118,660,704443,354
19-08-201923.4024.5023.4024.50 1.60 6.9913,016,998313,468
16-08-201923.2023.4022.7022.90 -0.20 -0.877,151,943164,866
15-08-201922.4023.4022.2023.10 0.40 1.768,681,475198,302
14-08-201922.4023.0022.4022.70 0.60 2.717,755,702175,789
13-08-201921.9022.6021.8022.10 0.10 0.456,823,019151,762
09-08-201923.4023.4021.8022.00 -1.10 -4.7611,722,881262,568
08-08-201923.3023.8023.1023.10 0.00 0.007,322,720171,270
07-08-201924.9025.0023.1023.10 -1.70 -6.8517,417,745420,704
06-08-201924.4025.2524.3024.80 0.00 0.0013,585,786335,739
05-08-201926.2526.5024.8024.80 -1.70 -6.4210,904,139277,868
02-08-201926.0027.0025.5026.50 -1.00 -3.646,400,784169,341
01-08-201928.2528.7527.2527.50 -1.00 -3.514,465,309124,739
31-07-201926.5028.5026.2528.50 1.50 5.566,028,665165,923
30-07-201929.7530.0026.0027.00 -2.50 -8.478,231,099229,305
26-07-201930.0030.5029.2529.50 -0.50 -1.676,380,462189,686
25-07-201928.5030.2528.5030.00 1.50 5.2611,840,802352,199
24-07-201928.7529.2528.2528.50 0.00 0.004,120,135118,257
23-07-201928.7529.2528.2528.50 -0.25 -0.873,554,347102,046
22-07-201929.2529.5028.7528.75 -0.25 -0.863,237,79494,063
19-07-201929.2529.7528.7529.00 0.00 0.008,208,394240,738
18-07-201929.2529.2528.5029.00 -0.25 -0.853,112,49090,260
17-07-201929.2529.5028.2529.25 -0.25 -0.857,911,914229,597
15-07-201930.0030.7529.5029.50 -0.75 -2.4811,488,757345,307
12-07-201928.5030.2528.5030.25 1.75 6.1421,763,645643,932
11-07-201928.7529.0027.7528.50 0.25 0.888,737,093248,966
10-07-201929.0029.7527.5028.25 -0.50 -1.7420,795,455591,508
09-07-201930.2530.5028.7528.75 -2.00 -6.5014,268,426419,488
08-07-201931.2531.5030.2530.75 -0.50 -1.608,413,739257,931
05-07-201930.2532.0030.2531.25 0.75 2.4618,802,092588,126
04-07-201928.5030.5028.5030.50 2.50 8.9328,724,828845,581
03-07-201926.2528.5026.0028.00 2.00 7.6922,705,677620,302
02-07-201925.7526.5025.7526.00 0.75 2.9712,969,496337,981
01-07-201924.9025.5024.9025.25 0.55 2.235,045,472126,982
28-06-201925.0025.2524.7024.70 -0.30 -1.204,362,497108,280
27-06-201924.9025.2524.9025.00 0.20 0.812,741,10068,548
26-06-201925.2525.5024.7024.80 -0.20 -0.805,348,901133,547
25-06-201925.2525.5025.0025.00 -0.25 -0.996,062,636153,128
24-06-201924.8025.5024.7025.25 0.55 2.237,994,066200,769
21-06-201925.0025.0024.5024.70 -0.30 -1.2011,266,663278,378
20-06-201924.5025.5024.4025.00 0.70 2.8816,434,141410,112
19-06-201923.5024.4023.5024.30 0.90 3.8512,497,434300,723
18-06-201923.7023.7023.2023.40 -0.10 -0.434,025,35194,207
17-06-201924.1024.2023.5023.50 -0.60 -2.496,431,066152,836
14-06-201923.5024.2023.5024.10 0.60 2.557,332,235175,356
13-06-201923.8023.9023.4023.50 -0.30 -1.265,868,838138,677
12-06-201924.0024.2023.8023.80 0.10 0.427,063,850168,909
11-06-201923.4024.2023.2023.70 0.30 1.2814,484,923343,793
10-06-201922.6023.5022.6023.40 1.10 4.9311,257,425259,885
07-06-201921.1022.3021.1022.30 1.30 6.1910,955,823239,487
06-06-201921.2021.3020.7021.00 0.00 0.001,870,79939,280
05-06-201921.2021.3021.0021.00 0.00 0.001,852,79639,142
04-06-201920.8021.2020.5021.00 0.40 1.943,770,63779,058
31-05-201920.4020.7020.3020.60 0.30 1.484,237,10787,038
30-05-201919.9020.7019.9020.30 0.50 2.536,323,772128,636
29-05-201920.1020.2019.8019.80 -0.40 -1.982,048,70440,836
28-05-201919.4020.2019.3020.20 0.90 4.668,007,638158,813
27-05-201919.3019.4019.1019.30 0.10 0.521,419,52227,346
24-05-201919.0019.3018.6019.20 0.40 2.131,894,79736,030
23-05-201919.3019.4018.8018.80 -0.60 -3.091,986,75137,796
22-05-201919.1019.6019.1019.40 0.40 2.111,936,98137,500
21-05-201919.3019.4018.8019.00 -0.20 -1.043,157,62659,961
17-05-201919.7019.9019.2019.20 -0.50 -2.541,732,11033,722
16-05-201919.5019.8019.0019.70 0.20 1.033,575,69669,238
15-05-201920.0020.3019.5019.50 -0.40 -2.013,119,59461,729
14-05-201921.2021.3019.9019.90 -1.60 -7.449,275,603190,109
13-05-201921.7022.0021.5021.50 -0.40 -1.831,916,88741,504
10-05-201922.1022.3021.7021.90 0.00 0.003,183,05769,893
09-05-201922.0022.4021.9021.90 -0.10 -0.452,627,49058,118
08-05-201922.2022.3021.9022.00 -0.40 -1.794,435,23197,693
07-05-201923.2023.4022.4022.40 -1.10 -4.686,439,402146,462
06-05-201923.9024.0023.5023.50 -0.30 -1.264,657,083110,677
03-05-201923.9024.0023.5023.50 -0.30 -1.264,657,083110,677
02-05-201923.5024.0023.3023.80 0.50 2.154,117,79997,727
30-04-201923.5023.6023.2023.30 -0.20 -0.851,172,20227,445
29-04-201923.2023.6023.1023.50 0.40 1.734,200,87598,384
26-04-201923.2023.4023.1023.10 -0.10 -0.432,635,61261,165
25-04-201923.3023.5023.2023.20 0.00 0.003,098,01272,122
24-04-201923.8023.9023.1023.20 -0.50 -2.115,294,791123,580
23-04-201923.9024.0023.6023.70 0.00 0.003,064,78472,991
22-04-201924.0024.6023.7023.70 -0.30 -1.2510,218,112247,215
19-04-201923.7024.3023.5024.00 0.50 2.139,863,954236,766
18-04-201924.0024.0023.4023.50 -0.50 -2.086,585,720155,740
17-04-201923.3024.0023.2024.00 0.90 3.909,186,516217,527
12-04-201922.5023.4022.5023.10 0.70 3.1220,102,265464,822
11-04-201922.2022.8022.0022.40 0.40 1.8212,719,803284,207
10-04-201921.6022.1021.6022.00 0.40 1.854,262,00193,259
09-04-201922.0022.2021.5021.60 -0.40 -1.824,669,390101,448
05-04-201921.8022.4021.7022.00 0.20 0.924,375,30296,674
04-04-201921.8022.1021.7021.80 0.00 0.002,526,66855,271
03-04-201922.5022.5021.7021.80 -0.70 -3.115,184,934114,372
02-04-201922.3022.8022.3022.50 0.20 0.905,682,388128,186
01-04-201922.5022.6022.3022.30 -0.10 -0.452,704,01960,691
29-03-201922.6022.7022.3022.40 -0.10 -0.441,752,40039,442
28-03-201922.9023.1022.5022.50 -0.40 -1.752,521,50257,170
27-03-201923.5023.5022.8022.90 -0.60 -2.552,861,04766,038
26-03-201923.2023.6023.2023.50 0.40 1.732,082,56048,704
25-03-201923.5023.7023.1023.10 -0.40 -1.703,093,71772,179
22-03-201924.4024.4023.3023.50 -0.90 -3.696,160,105146,088
21-03-201924.4024.6024.2024.40 0.20 0.831,931,91547,135
20-03-201924.7024.9024.2024.20 -0.40 -1.632,930,01871,957
19-03-201924.2024.7024.1024.60 0.50 2.073,380,65082,584
18-03-201925.0025.2524.1024.10 -0.90 -3.603,799,45893,111
15-03-201925.5025.7524.8025.00 -0.50 -1.963,319,11382,986
14-03-201926.2526.7525.2525.50 -0.50 -1.925,517,887143,152
13-03-201925.0026.2525.0026.00 1.00 4.008,990,514232,453
12-03-201924.5025.2524.4025.00 0.20 0.813,839,80195,439
11-03-201924.4025.2524.3024.80 0.50 2.066,292,882156,321
08-03-201924.7024.8024.3024.30 -0.40 -1.622,652,72564,912
07-03-201924.9025.0024.3024.70 -0.10 -0.403,560,94187,685
06-03-201924.3025.2524.2024.80 0.60 2.487,390,470183,189
05-03-201923.5024.5023.4024.20 0.70 2.984,594,283110,097
04-03-201924.2024.5023.5023.50 -0.70 -2.894,819,447115,463
01-03-201926.0027.0024.2024.20 -1.80 -6.9218,264,888464,521
28-02-201924.6026.5024.6026.00 1.60 6.5614,790,051380,007
27-02-201924.1024.7024.1024.40 0.40 1.672,429,77359,298
26-02-201924.8025.2524.0024.00 -0.80 -3.234,969,731121,989
25-02-201923.7025.0023.7024.80 1.00 4.205,920,918145,430
22-02-201923.3024.0023.2023.80 0.30 1.281,638,40138,807
21-02-201923.8023.8023.5023.50 -0.20 -0.84915,94221,620
20-02-201923.7023.8023.1023.70 0.10 0.421,901,36044,681
18-02-201924.2024.3023.6023.60 -0.50 -2.072,431,14758,014
15-02-201924.5024.8024.1024.10 -0.60 -2.432,831,68569,104
14-02-201925.0025.2524.7024.70 -0.30 -1.202,553,32663,493
13-02-201925.0025.2524.8025.00 0.20 0.813,898,99597,525
12-02-201923.8025.0023.7024.80 1.10 4.648,246,240202,267
11-02-201924.3024.3023.6023.70 -0.50 -2.071,993,79547,398
08-02-201924.5024.6024.1024.20 -0.20 -0.822,185,09253,203
07-02-201924.5024.9024.2024.40 -0.10 -0.412,463,30760,376
06-02-201925.2525.5024.4024.50 -0.50 -2.003,790,06593,958
05-02-201925.5025.5025.0025.00 -0.50 -1.962,116,55553,244
04-02-201925.0025.5024.9025.50 0.60 2.411,938,85248,850
01-02-201925.2526.5024.8024.90 -0.10 -0.4010,188,791259,697
31-01-201925.5026.0024.6025.00 -0.50 -1.964,822,583121,103
30-01-201924.1026.0024.1025.50 1.60 6.698,531,454214,524
29-01-201924.3024.7023.6023.90 -0.40 -1.656,585,869158,061
28-01-201922.6024.7022.2024.30 1.90 8.4813,115,041314,255
25-01-201922.2022.6022.0022.40 0.40 1.822,924,65165,275
24-01-201922.0022.3021.6022.00 0.10 0.462,912,10664,062
23-01-201920.9022.1020.9021.90 1.00 4.786,239,185135,372
22-01-201921.1021.4020.3020.90 -0.20 -0.954,372,02990,817
21-01-201922.4022.5021.1021.10 -1.40 -6.224,586,00099,193
18-01-201922.9023.0022.6022.60 -0.20 -0.88222,0215,064
17-01-201922.4022.8022.4022.80 0.40 1.791,290,03429,236
16-01-201923.5023.6022.1022.40 -0.30 -1.323,312,17075,237
15-01-201923.3023.5022.7022.70 -0.60 -2.581,840,84042,327
14-01-201923.5023.9023.3023.30 -0.20 -0.851,978,71546,715
11-01-201923.5023.7023.4023.50 0.00 0.001,040,15124,463
10-01-201923.7023.8023.5023.50 -0.10 -0.42242,0605,710
09-01-201923.9024.2023.8023.80 0.00 0.001,114,56626,687
08-01-201923.4024.0023.3023.80 0.40 1.712,919,52969,092
07-01-201923.5024.1023.3023.40 0.10 0.432,751,15765,130

แสดง ราคาหุ้น “ WORK “ ย้อนหลัง บริษัท เวิร์คพอยท์ เอ็นเทอร์เทนเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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