UKEM 3 ( 0.00 0.00% )

บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน)
Status : อัพเดท 03 ธันวาคม 2564

ราคาหุ้น UKEM ย้อนหลัง

แสดง ราคาหุ้น “ UKEM “ ย้อนหลัง
บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
03-12-20212.802.862.702.78 0.00 0.0021,160,68159,255
02-12-20212.822.882.762.78 -0.06 -2.1152,372,085147,914
01-12-20212.662.922.662.84 0.14 5.19174,393,648494,448
30-11-20212.642.722.562.70 0.10 3.8534,191,93691,029
29-11-20212.522.662.522.60 0.06 2.3617,797,50246,367
26-11-20212.642.662.542.54 -0.12 -4.5114,790,20538,351
25-11-20212.602.742.562.66 0.06 2.3143,536,118116,144
24-11-20212.562.642.562.60 0.06 2.3612,962,12433,689
23-11-20212.562.562.522.54 -0.02 -0.786,729,40317,113
22-11-20212.602.602.522.56 -0.02 -0.788,801,79222,567
19-11-20212.662.662.582.58 -0.08 -3.0111,695,60430,473
18-11-20212.622.682.622.66 0.02 0.764,730,88312,540
17-11-20212.582.682.582.64 0.06 2.3313,883,79936,699
16-11-20212.642.662.542.58 -0.06 -2.2712,366,81532,305
15-11-20212.762.762.602.64 -0.10 -3.6520,309,71754,379
12-11-20212.742.802.742.74 0.02 0.7414,016,32538,714
11-11-20212.682.842.682.72 0.04 1.4968,019,580188,359
10-11-20212.662.722.642.68 0.02 0.7518,785,10350,221
09-11-20212.602.702.582.66 0.06 2.3121,761,91357,926
08-11-20212.722.742.582.60 -0.12 -4.4128,915,12976,460
05-11-20212.782.842.702.72 0.00 0.0080,281,414222,310
04-11-20212.362.802.362.72 0.42 18.26271,143,120720,620
03-11-20212.542.562.302.30 -0.20 -8.0052,606,386127,455
03-11-20212.542.562.302.30 -0.20 -8.0052,606,386127,455
02-11-20212.502.602.442.50 -0.24 -8.7680,751,729203,718
02-11-20212.502.602.442.50 -0.24 -8.7680,751,729203,718
01-11-20213.183.182.202.74 -0.40 -12.7488,766,557242,849
29-10-20213.183.183.143.14 -0.02 -0.637,959,56225,110
28-10-20213.183.263.163.16 -0.02 -0.6314,969,83047,794
27-10-20213.163.203.143.18 0.02 0.6313,693,12643,338
26-10-20213.283.303.123.16 -0.10 -3.0743,696,214139,620
25-10-20213.223.343.183.26 0.06 1.8854,436,230178,728
21-10-20213.243.323.163.20 0.02 0.6345,049,522145,799
20-10-20213.143.183.143.18 0.04 1.2710,038,19031,748
19-10-20213.243.243.123.14 -0.06 -1.8817,144,88654,650
18-10-20213.223.243.183.20 0.02 0.6311,503,31836,895
15-10-20213.283.303.183.18 -0.06 -1.8532,879,190106,026
14-10-20213.223.323.223.24 0.08 2.5359,234,470193,428
13-10-20213.223.243.123.16 -0.02 -0.6335,255,335112,216
12-10-20213.223.243.123.16 -0.02 -0.6335,255,335112,216
11-10-20213.303.383.123.18 -0.12 -3.6462,482,546201,858
08-10-20213.123.443.043.30 0.20 6.45180,665,316594,938
07-10-20213.103.163.083.10 0.02 0.6527,845,73086,532
06-10-20213.003.203.003.08 0.12 4.0580,735,269251,129
05-10-20213.023.042.942.96 -0.08 -2.6337,637,965112,280
04-10-20213.343.362.983.04 -0.30 -8.98125,569,727394,884
01-10-20212.843.402.843.34 0.50 17.61219,281,908708,912
30-09-20212.882.922.802.84 -0.06 -2.0714,258,58240,585
29-09-20212.802.982.782.90 0.06 2.1119,902,40557,551
28-09-20212.942.942.762.84 -0.10 -3.4022,960,91865,266
27-09-20213.043.062.902.94 -0.06 -2.0014,853,51044,042
23-09-20213.083.082.983.00 -0.02 -0.6611,787,34935,692
22-09-20212.903.142.903.02 0.10 3.4233,559,593102,694
21-09-20213.083.082.862.92 -0.14 -4.5845,176,919132,203
20-09-20213.183.183.063.06 -0.14 -4.3828,987,48490,146
17-09-20213.263.263.183.20 -0.02 -0.6211,129,23735,715
16-09-20213.303.303.103.22 -0.06 -1.8335,297,240113,318
15-09-20213.323.343.283.28 0.00 0.0017,177,49256,716
14-09-20213.263.343.263.28 0.04 1.2323,421,79776,953
13-09-20213.383.403.243.24 -0.12 -3.5739,393,046129,484
10-09-20213.403.483.323.36 0.00 0.0075,060,512255,587
09-09-20213.263.443.243.36 0.10 3.07109,593,508369,470
08-09-20213.263.343.223.26 0.02 0.6239,335,927129,310
07-09-20213.283.303.203.24 -0.02 -0.6117,805,48957,903
06-09-20213.283.343.243.26 0.00 0.0029,559,47197,061
03-09-20213.223.443.203.26 0.08 2.52106,844,831356,705
02-09-20213.243.243.123.18 -0.06 -1.8534,354,787109,445
01-09-20213.303.323.243.24 -0.02 -0.6127,768,79090,782
31-08-20213.323.323.243.26 -0.04 -1.2140,045,681131,447
30-08-20213.583.623.203.30 -0.26 -7.30170,594,845574,105
27-08-20213.583.663.543.56 0.00 0.0099,783,276358,911
26-08-20213.543.643.523.56 0.00 0.00112,369,389402,293
25-08-20213.463.683.443.56 0.16 4.71335,129,2721,190,639
24-08-20213.383.443.283.40 0.02 0.5984,686,413285,506
23-08-20213.303.423.243.38 0.12 3.6860,760,845203,042
20-08-20213.223.363.203.26 0.02 0.6252,398,946171,270
19-08-20213.103.483.003.24 0.04 1.25315,749,9061,036,663
18-08-20212.523.222.443.20 0.70 28.00417,998,7021,188,314
17-08-20212.622.642.282.50 -0.06 -2.34137,392,695333,574
16-08-20212.703.002.242.56 -0.62 -19.50338,581,460856,890
13-08-20214.544.703.183.18 -1.36 -29.96330,763,7841,219,391
11-08-20214.724.864.324.54 -0.14 -2.99102,220,660474,080
10-08-20214.184.804.124.68 0.50 11.96198,306,732895,106
09-08-20213.904.243.844.18 0.24 6.0996,393,171395,535
06-08-20213.963.983.783.94 -0.02 -0.5142,454,558164,860
05-08-20213.763.963.683.96 0.16 4.2186,043,895330,262
04-08-20214.064.103.543.80 -0.44 -10.38191,532,140728,093
03-08-20213.584.383.564.24 0.70 19.77852,128,9423,541,710
02-08-20213.583.643.523.54 -0.02 -0.5645,393,319162,399
30-07-20213.723.763.523.56 -0.16 -4.30107,922,158391,957
29-07-20213.563.763.563.72 0.18 5.08153,158,495562,755
27-07-20213.583.643.523.54 0.00 0.0043,027,900153,538
23-07-20213.603.703.503.54 -0.06 -1.6791,578,528329,232
22-07-20213.683.783.603.60 0.00 0.00248,844,823918,574
21-07-20213.303.623.263.60 0.34 10.43232,188,350810,774
20-07-20213.363.423.243.26 -0.10 -2.9847,549,168157,982
20-07-20213.363.423.243.26 -0.10 -2.9847,549,168157,982
19-07-20213.303.443.303.36 0.00 0.0097,688,107330,790
16-07-20213.363.423.303.36 0.04 1.2056,030,555187,907
15-07-20213.383.443.283.32 -0.04 -1.1964,174,202215,551
14-07-20213.523.583.363.36 -0.06 -1.75159,468,603553,557
13-07-20213.143.643.123.42 0.30 9.62564,576,2571,959,535
12-07-20213.503.543.023.12 -0.34 -9.8381,915,181272,952
09-07-20213.463.543.323.46 -0.02 -0.57133,647,681460,051
08-07-20213.743.783.403.48 -0.16 -4.40228,782,863830,420
07-07-20213.583.803.503.64 0.18 5.20321,783,5061,179,339
06-07-20213.083.903.003.46 0.36 11.611,181,053,3614,201,440
05-07-20212.663.102.663.10 0.50 19.23524,047,3101,486,967
02-07-20212.182.602.162.60 0.34 15.04282,925,906668,511
01-07-20212.502.502.202.26 0.04 1.80321,345,882755,426
30-06-20212.042.302.002.22 0.33 17.46412,453,241905,437
29-06-20211.622.001.621.89 0.31 19.62701,356,5971,310,825
28-06-20211.391.631.391.58 0.18 12.86322,600,254494,174
25-06-20211.431.511.401.40 -0.04 -2.7880,771,427117,802
24-06-20211.411.551.401.44 0.05 3.60335,519,921500,454
23-06-20211.431.461.381.39 -0.04 -2.8080,200,651114,034
22-06-20211.291.501.281.43 0.16 12.60304,408,322437,022
21-06-20211.281.291.241.27 -0.05 -3.7972,591,80792,051
18-06-20211.381.391.321.32 -0.08 -5.71110,601,245149,281
17-06-20211.281.401.271.40 0.10 7.69292,217,712396,411
16-06-20211.211.301.211.30 0.10 8.33145,001,306183,115
15-06-20211.241.241.201.20 -0.03 -2.4418,231,95822,134
14-06-20211.221.251.191.23 0.03 2.5087,729,887107,594
11-06-20211.221.221.191.20 0.01 0.8422,565,17927,156
10-06-20211.191.231.181.19 0.01 0.8526,380,21231,775
09-06-20211.221.231.171.18 -0.03 -2.4837,308,43944,460
08-06-20211.241.301.211.21 -0.03 -2.42150,821,953189,626
07-06-20211.161.241.161.24 0.09 7.83143,484,421173,364
04-06-20211.151.171.141.15 0.00 0.0021,831,19525,305
02-06-20211.131.171.131.15 0.02 1.7721,589,70224,834
01-06-20211.141.151.131.13 -0.02 -1.7412,072,12113,713
31-05-20211.141.161.131.15 0.02 1.7715,983,96418,299
28-05-20211.131.181.131.13 0.01 0.8949,471,58457,079
27-05-20211.101.131.101.12 0.01 0.9011,407,25812,733
25-05-20211.081.131.071.11 0.03 2.7828,177,67131,170
24-05-20211.111.121.081.08 -0.04 -3.5720,594,59322,547
21-05-20211.151.151.121.12 -0.02 -1.7517,958,82320,345
20-05-20211.171.171.141.14 -0.02 -1.7217,189,00419,776
19-05-20211.171.201.151.16 0.00 0.0041,939,89149,530
18-05-20211.161.181.141.16 0.01 0.8721,900,02425,380
17-05-20211.181.181.121.15 -0.04 -3.3622,327,52925,706
14-05-20211.161.201.131.19 0.07 6.2537,669,33544,122
13-05-20211.191.211.051.12 -0.10 -8.2058,420,22966,846
12-05-20211.241.251.221.22 -0.02 -1.6129,611,94936,596
11-05-20211.261.321.241.24 -0.02 -1.59118,977,529152,313
10-05-20211.261.281.221.26 0.02 1.61103,316,714129,865
07-05-20211.231.251.191.24 0.04 3.33100,869,027123,410
06-05-20211.161.221.161.20 0.05 4.3552,026,30162,040
05-05-20211.171.181.141.15 -0.02 -1.7118,851,07321,801
30-04-20211.171.201.151.17 0.01 0.8635,238,59941,430
29-04-20211.141.171.131.16 0.01 0.8724,488,96928,085
28-04-20211.141.151.141.15 -0.04 -3.3615,047,76017,201
27-04-20211.211.221.181.19 -0.02 -1.6525,945,51530,934
26-04-20211.211.231.191.21 -0.01 -0.8221,036,75025,378
23-04-20211.231.251.201.22 0.00 0.0029,480,61936,055
22-04-20211.221.251.211.22 0.00 0.0040,762,76650,033
21-04-20211.201.291.191.22 0.03 2.52148,034,803183,057
20-04-20211.191.221.171.19 0.00 0.0037,196,40144,404
19-04-20211.151.191.141.19 0.02 1.7130,818,87736,148
16-04-20211.241.271.171.17 -0.01 -0.85206,527,112252,177
12-04-20211.141.181.101.18 0.07 6.3187,132,81899,823
09-04-20211.091.151.081.11 0.02 1.8361,646,47569,316
08-04-20211.081.101.071.09 0.00 0.0016,793,80618,199
07-04-20211.101.111.071.09 -0.03 -2.6835,314,53938,366
06-04-20211.111.161.111.12 0.03 2.75110,581,401125,061
05-04-20211.111.161.111.12 0.03 2.75110,581,401125,061
02-04-20211.081.121.071.09 0.02 1.8742,884,07547,100
01-04-20211.071.091.061.07 0.00 0.0043,071,90546,148
31-03-20211.061.141.061.07 0.01 0.94127,131,629140,093
30-03-20211.081.081.051.06 -0.02 -1.8513,667,00614,547
29-03-20211.051.081.051.08 0.03 2.8619,134,00120,416
26-03-20211.071.081.041.05 -0.01 -0.9418,454,40319,457
25-03-20211.101.111.061.06 -0.03 -2.7546,024,52949,933
24-03-20211.041.111.021.09 0.06 5.83132,832,646143,466
23-03-20211.041.041.021.03 0.00 0.006,935,2217,139
22-03-20211.021.031.011.03 0.00 0.005,613,6005,734
19-03-20211.021.031.011.03 0.00 0.004,130,0524,222
19-03-20211.021.031.011.03 0.00 0.004,130,0524,222
18-03-20211.041.041.011.03 0.00 0.006,433,4786,571
17-03-20211.041.041.011.03 -0.01 -0.969,670,1999,880
16-03-20211.051.051.031.04 0.00 0.0011,087,46411,522

แสดง ราคาหุ้น UKEM ย้อนหลัง บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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