UAC 5 ( 0.05 0.98% )

บริษัท ยูเอซี โกลบอล จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น UAC ย้อนหลัง

แสดง ราคาหุ้น “ UAC “ ย้อนหลัง
บริษัท ยูเอซี โกลบอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20215.155.205.105.15 0.05 0.98542,6372,783
30-04-20215.105.105.055.10 0.05 0.99360,7061,834
29-04-20215.155.155.055.05 0.00 0.00233,6191,191
28-04-20215.155.255.055.05 -0.05 -0.98758,0653,878
27-04-20215.055.205.005.10 0.12 2.41628,3113,197
26-04-20214.945.004.944.98 0.00 0.00130,027647
23-04-20215.055.054.944.98 0.02 0.4087,800436
22-04-20214.985.054.964.96 -0.02 -0.40112,469562
21-04-20215.055.054.944.98 -0.02 -0.40201,2601,003
20-04-20215.005.054.965.00 0.06 1.21220,4181,100
19-04-20214.904.944.884.94 0.10 2.07200,526985
16-04-20214.844.864.704.84 -0.06 -1.22505,8112,436
12-04-20215.055.054.904.90 -0.06 -1.21339,8001,683
09-04-20215.055.054.964.96 -0.04 -0.80275,2081,374
08-04-20214.985.054.925.00 0.06 1.21442,2242,199
07-04-20215.105.104.924.94 -0.11 -2.18560,5652,794
06-04-20215.105.104.985.05 -0.05 -0.98527,9132,649
05-04-20215.105.104.985.05 -0.05 -0.98527,9132,649
02-04-20215.255.405.105.10 0.00 0.002,010,60110,622
01-04-20215.055.105.005.10 0.10 2.00557,7152,824
31-03-20215.055.054.985.00 0.00 0.001,544,3306,481
30-03-20215.005.054.925.00 0.00 0.001,353,5526,733
29-03-20214.985.104.985.00 0.04 0.811,010,6115,084
26-03-20214.965.204.924.96 0.06 1.222,427,16712,284
25-03-20214.924.924.884.90 0.04 0.82487,7622,388
24-03-20214.844.904.824.86 0.04 0.83340,2591,652
23-03-20214.904.944.824.82 -0.06 -1.23643,2133,121
22-03-20214.744.904.744.88 0.14 2.95973,3674,706
19-03-20214.724.784.704.74 0.00 0.00272,6451,291
19-03-20214.724.784.704.74 0.00 0.00272,6451,291
18-03-20214.684.784.684.74 0.04 0.85162,025764
17-03-20214.704.724.684.70 0.00 0.00149,006700
16-03-20214.624.704.604.70 0.04 0.86160,783749
15-03-20214.584.704.564.66 -0.02 -0.43339,5001,568
12-03-20214.704.804.684.68 -0.02 -0.43838,8363,958
11-03-20214.704.744.624.70 -0.02 -0.42514,4582,412
10-03-20214.704.744.664.72 0.00 0.00191,654900
09-03-20214.684.744.684.72 0.02 0.43156,800738
08-03-20214.684.804.664.70 0.02 0.43373,3001,758
05-03-20214.724.744.684.68 -0.04 -0.85148,912700
04-03-20214.664.724.604.72 0.02 0.43170,037793
03-03-20214.484.764.484.70 0.20 4.44511,1012,367
02-03-20214.504.604.484.50 -0.04 -0.88600,6212,712
01-03-20214.604.664.544.54 -0.18 -3.811,084,3584,978
25-02-20214.904.944.604.72 -0.48 -9.234,056,38119,394
24-02-20215.305.555.055.20 -0.05 -0.955,593,20729,815
23-02-20214.865.404.865.25 0.35 7.144,971,19126,031
22-02-20215.105.104.824.90 -0.20 -3.922,056,35410,138
19-02-20214.685.154.685.10 0.42 8.977,740,18638,166
18-02-20214.684.684.644.68 0.04 0.86201,201938
17-02-20214.664.744.644.64 -0.02 -0.431,611,1437,556
16-02-20214.584.744.584.66 0.08 1.751,981,6419,267
15-02-20214.564.604.544.58 0.02 0.44296,4001,352
11-02-20214.544.604.544.56 0.00 0.00181,717831
10-02-20214.564.624.544.56 0.06 1.33658,7183,019
09-02-20214.604.604.504.50 -0.08 -1.75315,1431,428
08-02-20214.664.664.584.58 -0.04 -0.871,000,3004,605
05-02-20214.624.704.564.62 0.08 1.762,470,51411,422
04-02-20214.624.684.544.54 -0.06 -1.302,106,7299,690
03-02-20214.564.644.464.60 0.10 2.225,961,23227,362
02-02-20214.224.584.224.50 0.32 7.665,557,40824,786
01-02-20214.104.184.064.18 0.12 2.96231,024945
29-01-20214.044.064.004.06 -0.04 -0.98247,301998
28-01-20214.244.244.104.10 -0.14 -3.30371,7001,545
27-01-20214.184.244.164.24 0.12 2.911,522,1266,391
26-01-20214.004.144.004.12 0.10 2.49574,8252,355
25-01-20214.024.024.004.02 0.00 0.0025,000100
22-01-20214.064.064.004.02 -0.02 -0.50250,6001,011
21-01-20213.964.103.964.04 0.12 3.06688,4072,774
20-01-20213.963.963.923.92 -0.04 -1.0178,602309
19-01-20213.903.963.903.96 0.04 1.02191,719751
18-01-20213.943.943.923.92 -0.02 -0.5170,713278
15-01-20213.923.943.883.94 0.00 0.00219,375858
14-01-20213.963.963.923.94 -0.02 -0.51110,400434
13-01-20214.004.003.903.96 0.00 0.00237,708937
12-01-20213.963.963.923.96 0.00 0.00138,017543
11-01-20213.923.963.903.96 0.00 0.00470,1021,846
08-01-20214.084.123.923.96 -0.12 -2.94487,7001,935
07-01-20214.044.103.984.08 0.02 0.4963,429255
06-01-20214.104.124.024.06 -0.04 -0.98157,041638
05-01-20213.984.103.984.10 0.06 1.49137,050555
04-01-20213.884.063.884.04 0.00 0.00134,364530
30-12-20204.004.063.984.04 0.02 0.5090,700363
29-12-20203.964.063.904.02 0.06 1.52118,159465
28-12-20203.984.003.903.96 -0.04 -1.00276,9041,093
25-12-20203.964.003.924.00 0.02 0.50191,322758
24-12-20204.044.063.923.98 -0.02 -0.50468,4001,865
23-12-20204.164.244.004.00 -0.16 -3.85777,2053,156
22-12-20204.024.204.024.16 0.10 2.46313,9001,291
21-12-20204.244.244.024.06 -0.30 -6.88287,4001,187
18-12-20204.404.404.304.36 0.08 1.87161,718704
17-12-20204.404.424.284.28 -0.04 -0.93365,0841,592
16-12-20204.024.364.024.32 0.30 7.462,060,7768,670
15-12-20204.044.043.984.02 0.02 0.5076,410306
14-12-20203.884.043.884.00 0.10 2.56168,972667
11-12-20203.903.923.843.90 0.02 0.52132,611514
10-12-20203.903.923.843.90 0.02 0.52132,611514
09-12-20203.903.923.843.90 0.02 0.52132,611514
08-12-20203.883.923.883.88 0.00 0.0028,101110
04-12-20203.843.923.843.88 0.00 0.0097,700379
03-12-20203.903.903.803.88 -0.02 -0.51476,2001,823
02-12-20203.863.943.863.90 0.06 1.56705,7002,759
01-12-20203.903.903.843.84 -0.02 -0.5266,300257
30-11-20203.903.903.863.86 -0.04 -1.0360,210234
27-11-20203.903.903.883.90 0.00 0.0051,600201
26-11-20203.923.923.863.90 0.04 1.0436,600142
25-11-20203.843.943.843.86 -0.02 -0.52157,600614
24-11-20203.903.963.823.88 -0.06 -1.52577,3002,256
23-11-20203.923.963.863.94 0.00 0.00195,352765
20-11-20204.004.003.923.94 -0.04 -1.01260,5001,029
19-11-20204.004.003.963.98 -0.02 -0.5018,30073
18-11-20203.904.003.904.00 0.00 0.0039,307157
17-11-20204.004.063.924.00 0.02 0.5098,400396
16-11-20203.883.983.843.98 0.18 4.74123,950485
13-11-20203.763.843.763.80 0.00 0.00136,902522
12-11-20203.943.943.663.80 -0.18 -4.521,605,6006,004
11-11-20204.024.023.943.98 0.00 0.00189,900756
10-11-20204.024.043.903.98 0.00 0.00416,5001,667
09-11-20204.004.003.923.98 0.00 0.0083,300329
06-11-20204.104.103.803.98 -0.04 -1.00692,1202,699
05-11-20204.104.104.024.02 -0.04 -0.99207,885845
04-11-20204.084.124.004.06 0.06 1.501,068,2004,338
03-11-20203.764.083.744.00 0.28 7.532,505,9189,934
02-11-20203.663.823.603.72 0.04 1.09626,9292,339
30-10-20203.723.723.603.68 -0.04 -1.08155,800566
28-10-20203.703.723.703.72 0.00 0.0011,90044
27-10-20203.663.723.643.72 0.00 0.0089,800329
26-10-20203.683.723.643.72 0.00 0.0078,800288
22-10-20203.683.723.683.72 0.00 0.0086,600320
21-10-20203.703.723.703.72 0.00 0.003,60013
20-10-20203.683.723.663.72 0.02 0.5452,300193
19-10-20203.663.703.663.70 0.00 0.0057,100209
16-10-20203.663.703.663.70 0.02 0.5492,401339
15-10-20203.723.743.683.68 -0.06 -1.60104,200385
14-10-20203.763.763.703.74 -0.02 -0.53147,529548
12-10-20203.703.763.703.76 0.00 0.0083,400309
09-10-20203.783.783.743.78 0.02 0.537,00026
08-10-20203.763.763.743.76 0.00 0.0085,842322
07-10-20203.743.783.743.76 0.00 0.00108,475408
06-10-20203.743.783.703.76 0.04 1.08250,500942
05-10-20203.743.743.723.72 0.00 0.00144,100536
02-10-20203.763.763.723.72 0.00 0.0061,172228
01-10-20203.743.763.723.72 -0.02 -0.53109,800411
30-09-20203.743.743.703.74 0.00 0.00114,300426
29-09-20203.723.743.703.74 0.02 0.5497,216362
28-09-20203.723.743.703.72 0.00 0.00191,005708
25-09-20203.723.743.723.72 -0.02 -0.53197,200734
24-09-20203.723.743.703.74 0.02 0.54171,800638
23-09-20203.723.723.703.72 0.02 0.54131,100486
22-09-20203.703.723.703.70 -0.04 -1.07101,793377
21-09-20203.703.743.683.74 0.04 1.0817,21764
18-09-20203.723.743.703.70 -0.02 -0.54112,550419
17-09-20203.783.803.703.72 -0.06 -1.59288,1051,081
16-09-20203.783.783.743.78 0.02 0.53277,0081,044
15-09-20203.763.783.743.76 0.02 0.53353,2061,328
14-09-20203.723.763.723.74 0.02 0.54118,501443
11-09-20203.723.723.723.72 0.00 0.00227,100845
10-09-20203.703.763.683.72 0.02 0.54570,8002,132
09-09-20203.703.703.683.70 0.04 1.09106,400394
08-09-20203.683.703.643.66 -0.04 -1.0845,200166
03-09-20203.723.723.703.70 0.00 0.00146,280542
02-09-20203.723.723.703.70 -0.02 -0.54188,600701
01-09-20203.723.723.703.72 0.02 0.54359,4001,337
31-08-20203.723.743.703.70 -0.04 -1.07266,600994
28-08-20203.643.743.643.74 0.06 1.63183,942682
27-08-20203.703.703.643.68 -0.02 -0.54204,200749
26-08-20203.703.743.663.70 0.00 0.00145,109540
25-08-20203.743.743.683.70 0.00 0.00314,4001,166
24-08-20203.643.723.643.70 0.04 1.09207,400768
21-08-20203.703.703.643.66 0.00 0.00239,800878
20-08-20203.623.663.623.66 0.02 0.55147,900535
19-08-20203.643.723.623.64 -0.04 -1.09445,9001,631
18-08-20203.763.783.683.68 -0.06 -1.60335,6651,251
17-08-20203.583.763.583.74 0.10 2.751,434,2445,315
14-08-20203.763.763.583.64 -0.20 -5.211,232,1004,533
13-08-20203.883.883.763.84 0.00 0.00564,9002,158
11-08-20203.603.903.603.84 0.16 4.354,616,83317,743
10-08-20203.643.703.623.68 -0.02 -0.5451,602189
07-08-20203.723.723.623.70 -0.02 -0.54183,851674
06-08-20203.823.823.703.72 -0.12 -3.12406,8001,516
05-08-20203.803.843.783.84 0.06 1.59430,2571,642

แสดง ราคาหุ้น UAC ย้อนหลัง บริษัท ยูเอซี โกลบอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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