WORK 9 ( -1.15 -11.50% )

บริษัท เวิร์คพอยท์ เอ็นเทอร์เทนเมนท์ จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ WORK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20209.959.958.858.85 -1.15 -11.504,101,03238,463
25-02-202010.3010.309.8510.00 -0.30 -2.911,719,34217,186
24-02-202011.0011.0010.3010.30 -1.00 -8.851,655,36217,582
21-02-202011.6011.6011.2011.30 -0.30 -2.59821,1249,318
20-02-202011.8011.9011.6011.60 -0.20 -1.691,077,03012,562
19-02-202012.1012.2011.8011.80 -0.20 -1.67623,6367,463
18-02-202012.2012.2012.0012.00 -0.20 -1.64657,4237,952
17-02-202012.4012.4012.2012.20 0.00 0.00251,9953,083
14-02-202012.3012.5012.1012.20 -0.10 -0.811,146,01514,127
13-02-202012.1012.7012.1012.30 0.10 0.823,486,92543,343
12-02-202012.1012.3012.0012.20 0.20 1.67896,75710,868
11-02-202012.3012.4011.9012.00 -0.20 -1.64852,17510,303
07-02-202012.3012.5012.2012.20 0.00 0.001,127,00013,900
06-02-202012.4012.5012.2012.20 -0.10 -0.811,353,87616,636
05-02-202012.1012.3011.9012.30 0.20 1.651,104,80313,405
04-02-202011.8012.1011.7012.10 0.50 4.311,683,75220,022
03-02-202012.5012.6011.6011.60 -1.00 -7.943,168,21138,187
31-01-202012.7012.8012.5012.60 0.10 0.801,326,30716,712
30-01-202012.7013.1012.5012.50 -0.20 -1.573,002,13838,065
29-01-202012.7013.1012.6012.70 0.20 1.601,984,80825,353
28-01-202012.5012.9012.5012.50 -0.10 -0.791,139,82914,419
27-01-202013.2013.2012.5012.60 -0.80 -5.972,965,42938,029
24-01-202013.4013.5013.3013.40 0.00 0.00444,8175,975
23-01-202013.4013.5013.3013.40 0.10 0.75621,8278,333
22-01-202013.4013.4013.2013.30 0.00 0.00842,43911,222
21-01-202013.6013.7013.2013.30 -0.30 -2.211,586,86221,306
20-01-202014.3014.3013.6013.60 -0.70 -4.903,134,68543,150
17-01-202014.1014.5014.0014.30 0.30 2.143,693,84652,945
16-01-202013.9014.3013.8014.00 0.20 1.451,873,62926,312
15-01-202013.8014.1013.7013.80 -0.20 -1.431,931,69326,744
14-01-202014.0014.6014.0014.00 0.10 0.724,074,18258,202
13-01-202013.6014.1013.5013.90 0.30 2.212,960,56541,157
10-01-202013.6013.8013.5013.60 0.10 0.74543,5657,405
09-01-202013.5013.9013.3013.50 0.30 2.272,611,50935,596
08-01-202013.5013.5013.1013.20 -0.40 -2.941,053,60714,002
07-01-202013.7013.8013.6013.60 0.10 0.74499,6796,835
06-01-202013.8014.0013.4013.50 -0.60 -4.261,982,68327,100
03-01-202014.5014.9014.1014.10 -0.50 -3.423,288,68547,661
02-01-202014.1014.7014.0014.60 0.60 4.292,016,08029,181
30-12-201914.1014.2014.0014.00 -0.10 -0.71159,0112,242
27-12-201914.0014.3013.9014.10 0.20 1.441,587,20722,390
26-12-201913.6014.1013.6013.90 0.30 2.211,907,04526,514
25-12-201913.3013.8013.1013.60 0.20 1.491,918,19725,807
24-12-201913.6013.7013.0013.40 -0.20 -1.473,283,07443,853
23-12-201913.9013.9013.3013.60 -0.20 -1.451,797,49224,345
20-12-201913.7014.1013.7013.80 0.10 0.731,725,08023,986
19-12-201913.8013.9013.4013.70 0.00 0.002,104,01028,618
18-12-201913.6013.9013.5013.70 0.20 1.481,910,32526,298
17-12-201913.6013.7013.4013.50 0.00 0.00902,05612,207
16-12-201913.9013.9013.5013.50 -0.30 -2.171,680,43122,921
13-12-201913.4014.2013.4013.80 0.40 2.996,884,54895,497
12-12-201913.2013.5013.2013.40 0.30 2.293,335,24544,593
11-12-201913.3013.5013.1013.10 -0.10 -0.762,310,02530,711
10-12-201913.9013.9013.2013.20 -0.70 -5.041,884,34725,433
09-12-201913.9013.9013.2013.20 -0.70 -5.041,884,34725,433
06-12-201914.0014.3013.6013.90 -0.10 -0.711,436,13519,965
05-12-201913.9014.0013.7014.00 0.10 0.721,416,62419,644
04-12-201913.9014.0013.7014.00 0.10 0.721,416,62419,644
03-12-201913.8014.1013.7013.90 0.10 0.721,053,65014,697
02-12-201914.4014.4013.8013.80 -0.60 -4.172,336,31932,684
29-11-201914.3014.5014.3014.40 0.00 0.00765,30111,004
28-11-201914.6014.6014.3014.40 -0.20 -1.371,407,36320,363
27-11-201914.8015.1014.5014.60 -0.10 -0.683,016,41844,593
26-11-201914.6014.8014.6014.70 0.20 1.381,797,40726,391
25-11-201914.5014.8014.4014.50 0.10 0.693,587,45352,258
22-11-201914.2014.6014.2014.40 0.20 1.414,424,75963,681
21-11-201914.1014.4014.0014.20 0.10 0.713,826,31254,367
20-11-201914.9015.0013.8014.10 -1.00 -6.629,830,243140,819
19-11-201914.8015.3014.7015.10 0.40 2.726,531,66498,244
18-11-201915.2015.4014.7014.70 -0.30 -2.008,193,432122,341
15-11-201915.8015.9014.5015.00 -0.90 -5.6615,875,981239,298
14-11-201918.2018.3015.5015.90 -2.20 -12.1517,908,727297,741
13-11-201918.6018.8018.0018.10 -2.10 -10.4013,227,629242,612
12-11-201919.8020.2019.7020.20 0.50 2.541,007,80120,128
11-11-201920.2020.2019.7019.70 -0.50 -2.481,601,83131,823
08-11-201920.5020.5020.2020.20 -0.30 -1.461,185,78724,070
07-11-201920.0020.6020.0020.50 0.50 2.503,464,41470,354
06-11-201920.1020.2019.9020.00 -0.20 -0.991,592,37331,896
05-11-201919.6020.2019.5020.20 0.60 3.064,013,92280,082
04-11-201919.4019.6019.1019.60 0.40 2.081,744,91033,895
01-11-201919.4019.7019.1019.20 -0.10 -0.521,611,60431,236
31-10-201918.9019.4018.9019.30 0.50 2.665,060,75796,891
30-10-201918.7019.0018.4018.80 0.20 1.083,356,53062,701
29-10-201918.9019.0018.6018.60 -0.10 -0.532,175,90940,865
28-10-201919.0019.2018.4018.70 -0.10 -0.532,934,89355,234
25-10-201920.1020.1018.8018.80 -1.30 -6.476,189,175119,846
24-10-201919.9020.6019.8020.10 0.30 1.527,496,234151,705
23-10-201919.6020.0019.6019.80 0.20 1.021,706,34833,889
22-10-201919.6020.0019.6019.80 0.20 1.021,706,34833,889
21-10-201919.9019.9019.6019.60 -0.30 -1.511,004,31619,795
18-10-201919.7019.9019.5019.90 0.20 1.021,581,89031,182
17-10-201920.3020.3019.7019.70 -0.40 -1.992,555,61950,822
16-10-201919.5020.3019.5020.10 0.80 4.157,902,793157,993
15-10-201919.5019.6019.2019.30 -0.10 -0.522,436,18947,329
11-10-201919.4019.8019.4019.40 0.10 0.522,262,57044,203
10-10-201919.3019.5019.2019.30 -0.10 -0.521,222,00223,631
09-10-201919.4019.5019.2019.40 0.00 0.00756,24114,627
08-10-201919.4019.8019.4019.40 0.10 0.522,614,75451,178
07-10-201919.3019.6019.3019.30 0.10 0.522,121,63641,173
04-10-201919.7019.7019.2019.20 -0.40 -2.042,372,99146,156
03-10-201919.7019.9019.5019.60 -0.20 -1.012,027,14439,866
02-10-201919.9020.2019.8019.80 -0.10 -0.502,773,07255,290
01-10-201920.3020.4019.9019.90 -0.40 -1.972,753,44055,087
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

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

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