AQUA 0 ( 0.00 0.00% )

บริษัท อควา คอร์เปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น AQUA ย้อนหลัง

แสดง ราคาหุ้น “ AQUA “ ย้อนหลัง
บริษัท อควา คอร์เปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20210.440.450.430.44 0.00 0.0053,949,85123,727
10-05-20210.440.450.430.44 0.00 0.0058,537,51925,781
07-05-20210.450.450.440.44 -0.01 -2.2215,647,7676,910
06-05-20210.450.450.440.45 0.00 0.0035,035,70715,478
05-05-20210.470.470.440.45 -0.01 -2.17104,209,74247,330
30-04-20210.460.470.450.46 0.00 0.0082,516,34837,989
29-04-20210.450.470.450.46 0.01 2.2283,390,80438,374
28-04-20210.450.470.440.45 0.00 0.0084,909,91638,508
27-04-20210.450.460.440.45 0.01 2.2747,472,62221,325
26-04-20210.440.460.440.44 0.00 0.0034,109,55115,253
23-04-20210.460.460.440.44 -0.01 -2.2264,964,55029,335
22-04-20210.450.460.440.45 0.00 0.0041,676,36918,885
21-04-20210.440.470.440.45 0.01 2.27123,045,27855,829
20-04-20210.450.450.440.44 -0.01 -2.2215,480,2016,874
19-04-20210.440.450.430.45 0.02 4.6515,464,0256,838
16-04-20210.430.440.420.43 -0.01 -2.2737,327,08216,074
12-04-20210.440.450.430.44 -0.01 -2.2248,516,28721,293
09-04-20210.450.450.440.45 0.01 2.2712,718,6415,678
08-04-20210.440.460.440.44 0.00 0.0030,072,00013,475
07-04-20210.450.460.440.44 -0.02 -4.3580,895,83536,221
06-04-20210.470.470.450.46 0.00 0.0052,746,11024,358
05-04-20210.470.470.450.46 0.00 0.0052,746,11024,358
02-04-20210.470.480.460.46 -0.01 -2.1348,632,70222,851
01-04-20210.460.470.460.47 0.01 2.1713,070,2696,094
31-03-20210.470.480.460.46 -0.01 -2.1369,974,48530,888
30-03-20210.480.490.460.47 -0.01 -2.08109,658,67251,946
29-03-20210.470.480.460.48 0.01 2.1383,194,12739,171
26-03-20210.460.470.450.47 0.01 2.1748,742,90622,502
25-03-20210.460.460.450.46 0.00 0.0031,006,83914,195
24-03-20210.450.470.450.46 0.01 2.2296,904,37944,420
23-03-20210.440.470.430.45 0.01 2.27181,852,43781,236
22-03-20210.440.440.430.44 0.00 0.0014,616,0396,390
19-03-20210.430.440.430.44 0.01 2.3316,081,6656,957
19-03-20210.430.440.430.44 0.01 2.3316,081,6656,957
18-03-20210.430.440.420.43 0.00 0.0020,716,2228,917
17-03-20210.430.440.420.43 0.00 0.0038,633,14016,650
16-03-20210.430.440.430.43 0.00 0.0011,046,0994,762
15-03-20210.430.440.420.43 0.00 0.0018,534,4647,974
12-03-20210.430.440.420.43 -0.01 -2.2734,915,92215,032
11-03-20210.440.440.430.44 0.00 0.0055,869,78424,078
10-03-20210.430.440.420.44 0.01 2.3346,711,05520,062
09-03-20210.430.430.420.43 0.01 2.3830,633,41513,152
08-03-20210.420.430.410.42 0.00 0.0089,383,79937,603
05-03-20210.420.430.410.42 0.00 0.0084,737,82035,734
04-03-20210.410.420.410.42 0.00 0.0062,415,27726,062
03-03-20210.430.430.410.42 -0.01 -2.33148,273,72862,244
02-03-20210.440.440.420.43 -0.01 -2.2776,128,50432,941
01-03-20210.450.470.430.44 -0.06 -12.00257,601,638115,467
25-02-20210.490.510.490.50 0.02 4.17102,922,39351,653
24-02-20210.480.490.480.48 0.00 0.007,921,6793,817
23-02-20210.470.490.470.48 0.01 2.1317,368,5778,330
22-02-20210.490.490.470.47 -0.02 -4.0856,883,50927,292
19-02-20210.490.500.480.49 0.00 0.0044,372,62121,692
18-02-20210.490.500.490.49 0.00 0.0011,109,4395,479
17-02-20210.490.500.490.49 0.00 0.0026,801,22513,202
16-02-20210.500.500.480.49 -0.01 -2.0060,532,36729,698
15-02-20210.500.510.490.50 0.01 2.0454,400,33227,085
11-02-20210.500.500.480.49 0.00 0.0054,227,65926,585
10-02-20210.510.510.490.49 -0.01 -2.0087,888,47544,252
09-02-20210.500.510.490.50 0.02 4.17190,597,40695,689
08-02-20210.460.480.450.48 0.03 6.6796,613,10745,395
05-02-20210.460.460.450.45 0.00 0.006,616,0042,987
04-02-20210.450.460.450.45 0.00 0.0011,934,9445,376
03-02-20210.450.460.450.45 0.00 0.0011,617,1635,251
02-02-20210.440.460.440.45 0.00 0.0024,761,09511,144
01-02-20210.450.450.440.45 0.00 0.006,825,6013,025
29-01-20210.450.450.430.45 0.00 0.0035,550,68115,656
28-01-20210.450.460.440.45 0.00 0.0036,983,00316,639
27-01-20210.460.460.450.45 -0.01 -2.179,257,5194,192
26-01-20210.460.460.450.46 0.01 2.2216,585,4427,499
25-01-20210.450.470.440.45 0.00 0.0056,033,81725,499
22-01-20210.480.480.450.45 -0.02 -4.2645,590,31821,022
21-01-20210.460.480.450.47 0.01 2.1793,269,20343,650
20-01-20210.430.460.430.46 0.03 6.9897,691,05443,661
19-01-20210.430.440.420.43 0.00 0.0020,268,6118,679
18-01-20210.430.430.420.43 0.00 0.007,744,3013,325
15-01-20210.420.440.420.43 0.01 2.3827,769,02611,938
14-01-20210.430.440.420.42 0.00 0.0024,914,40210,717
13-01-20210.420.440.420.42 -0.01 -2.3339,919,17417,143
12-01-20210.430.430.420.43 0.01 2.3814,834,2426,260
11-01-20210.420.430.410.42 -0.01 -2.3345,459,57519,110
08-01-20210.430.430.420.43 0.00 0.0017,605,2307,546
07-01-20210.430.440.420.43 0.01 2.3821,298,9349,158
06-01-20210.430.440.420.42 -0.01 -2.3343,173,83018,554
05-01-20210.420.430.420.43 0.01 2.3818,640,6717,913
04-01-20210.410.420.400.42 0.01 2.4434,249,05114,089
30-12-20200.430.430.410.41 -0.01 -2.3820,597,1128,612
29-12-20200.430.430.420.42 -0.01 -2.338,990,7463,815
28-12-20200.430.440.420.43 0.00 0.0031,303,88013,463
25-12-20200.430.440.430.43 0.01 2.3843,996,63418,954
24-12-20200.420.430.410.42 0.00 0.0020,669,1158,719
23-12-20200.420.430.410.42 0.00 0.0028,250,31111,864
22-12-20200.410.430.400.42 0.02 5.00111,374,92046,111
21-12-20200.440.450.400.40 -0.06 -13.04186,417,95879,150
18-12-20200.470.470.450.46 0.00 0.0039,681,05518,373
17-12-20200.470.480.460.46 -0.01 -2.1378,441,11536,609
16-12-20200.430.470.430.47 0.04 9.30126,345,67457,178
15-12-20200.430.440.420.43 0.00 0.0043,704,67418,805
14-12-20200.430.440.430.43 0.00 0.0020,387,7298,885
11-12-20200.430.440.420.43 0.00 0.0041,073,39717,653
10-12-20200.430.440.420.43 0.00 0.0041,073,39717,653
09-12-20200.430.440.420.43 0.00 0.0041,073,39717,653
08-12-20200.420.440.410.43 0.01 2.3858,569,19825,027
04-12-20200.420.430.410.42 0.00 0.0044,311,31618,631
03-12-20200.400.420.400.42 0.02 5.0042,672,75817,524
02-12-20200.400.410.390.40 0.00 0.0020,590,2578,254
01-12-20200.400.410.390.40 0.01 2.5627,527,12611,017
30-11-20200.400.400.390.39 -0.01 -2.5051,247,40020,040
27-11-20200.410.410.400.40 0.00 0.0020,309,2258,146
26-11-20200.400.410.390.40 0.00 0.0028,461,01811,365
25-11-20200.410.420.400.40 -0.02 -4.7664,403,60226,293
24-11-20200.410.430.400.42 0.01 2.4483,658,58534,729
23-11-20200.400.410.390.41 0.02 5.1344,052,40917,722
20-11-20200.390.400.390.39 0.00 0.0015,251,2025,967
19-11-20200.380.400.380.39 0.01 2.6321,593,4028,404
18-11-20200.390.400.380.38 -0.02 -5.0031,130,00012,038
17-11-20200.400.410.390.40 0.01 2.5650,055,78520,049
16-11-20200.380.400.370.39 0.02 5.4157,601,00122,349
13-11-20200.350.370.350.37 0.02 5.7118,978,4796,761
12-11-20200.360.360.350.35 -0.01 -2.784,380,2001,543
11-11-20200.360.360.350.36 0.00 0.0013,808,5504,868
10-11-20200.360.370.350.36 0.00 0.0014,752,6055,293
09-11-20200.350.360.340.36 0.01 2.8617,524,7006,119
06-11-20200.350.350.340.35 0.00 0.006,082,7002,100
05-11-20200.340.360.340.35 0.01 2.9418,034,8496,310
04-11-20200.340.350.340.34 0.00 0.002,739,370932
03-11-20200.340.350.330.34 0.01 3.038,168,7502,775
02-11-20200.340.350.330.33 0.00 0.0034,609,09411,575
29-10-20200.340.350.330.34 0.00 0.0022,036,8507,492
28-10-20200.350.350.340.34 -0.01 -2.861,270,000436
27-10-20200.340.360.340.35 0.01 2.9414,096,3414,933
26-10-20200.340.350.330.34 0.01 3.0331,300,30010,540
22-10-20200.340.340.330.33 -0.01 -2.9421,113,0006,983
21-10-20200.340.340.330.34 0.00 0.004,350,4001,478
20-10-20200.340.340.330.34 0.00 0.006,267,6002,112
19-10-20200.350.360.330.34 -0.01 -2.8649,008,90016,673
16-10-20200.370.370.350.35 -0.02 -5.4114,863,2995,317
15-10-20200.370.380.350.37 0.00 0.0020,043,8007,272
14-10-20200.380.390.370.37 0.00 0.0026,781,18410,139
12-10-20200.360.390.360.37 0.02 5.7144,926,57616,678
09-10-20200.360.370.350.36 0.00 0.0013,315,4104,784
08-10-20200.360.360.350.36 0.01 2.8612,041,4474,323
07-10-20200.350.360.350.35 0.00 0.003,704,7011,312
06-10-20200.350.370.340.35 0.01 2.9432,880,91111,622
05-10-20200.350.350.340.34 0.00 0.004,432,3001,521
02-10-20200.340.350.340.34 0.00 0.006,358,7002,170
01-10-20200.340.350.340.34 0.00 0.009,288,0003,218
30-09-20200.350.360.340.34 -0.01 -2.869,983,2483,487
29-09-20200.350.360.340.35 0.01 2.9441,939,85714,751
28-09-20200.340.350.340.34 0.00 0.005,655,1201,923
25-09-20200.340.350.340.34 0.00 0.009,831,8113,344
24-09-20200.340.350.340.34 0.00 0.0018,503,9006,296
23-09-20200.350.350.340.34 -0.01 -2.862,606,200898
22-09-20200.350.350.340.35 0.01 2.945,082,0251,749
21-09-20200.350.360.340.34 -0.01 -2.867,162,2602,500
18-09-20200.350.370.340.35 0.00 0.0029,811,07510,566
17-09-20200.350.350.340.35 0.00 0.003,681,3011,278
16-09-20200.360.360.340.35 0.00 0.0040,311,67914,018
15-09-20200.360.360.350.35 -0.01 -2.787,472,4002,625
14-09-20200.360.360.350.36 0.00 0.005,715,0502,029
11-09-20200.370.370.350.36 0.00 0.0012,284,3794,417
10-09-20200.370.370.350.36 -0.01 -2.7016,603,4605,982
09-09-20200.370.370.360.37 0.00 0.005,455,3002,005
08-09-20200.380.380.370.37 -0.01 -2.6310,960,6404,071
03-09-20200.380.380.370.38 0.00 0.006,056,1002,281
02-09-20200.380.390.370.38 0.00 0.009,644,5203,627
01-09-20200.380.390.370.38 0.00 0.0030,215,51211,481
31-08-20200.390.400.380.38 -0.02 -5.0015,768,3106,102
28-08-20200.400.400.390.40 0.00 0.001,095,170433
27-08-20200.400.400.390.40 0.01 2.564,564,5121,799
26-08-20200.380.410.380.39 0.01 2.6339,530,01915,451
25-08-20200.380.390.370.38 0.00 0.008,668,5043,289
24-08-20200.380.390.370.38 -0.01 -2.565,465,5092,081
21-08-20200.390.390.370.39 0.01 2.6310,912,9024,147
20-08-20200.380.390.370.38 -0.01 -2.5611,683,9004,446
19-08-20200.390.400.380.39 0.00 0.008,090,1003,152
18-08-20200.390.400.380.39 0.00 0.0016,639,1756,501
17-08-20200.400.410.390.39 -0.02 -4.8830,211,60011,951
14-08-20200.410.420.400.41 -0.01 -2.388,204,0013,362
13-08-20200.420.420.410.42 0.01 2.446,423,7552,675
11-08-20200.420.420.410.41 -0.01 -2.383,972,4001,644

แสดง ราคาหุ้น AQUA ย้อนหลัง บริษัท อควา คอร์เปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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