ACC 1 ( 0.01 1.23% )

บริษัท คอมพาสส์ อีสต์ อินดัสตรี้ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น ACC ย้อนหลัง

แสดง ราคาหุ้น “ ACC “ ย้อนหลัง
บริษัท คอมพาสส์ อีสต์ อินดัสตรี้ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20210.810.830.810.82 0.01 1.23523,300428
11-05-20210.840.840.810.81 -0.02 -2.41563,031467
10-05-20210.830.840.830.83 0.00 0.00619,500516
07-05-20210.850.850.830.83 -0.01 -1.19588,620494
06-05-20210.820.880.820.84 0.01 1.202,066,0201,755
05-05-20210.850.850.820.83 -0.02 -2.35555,463462
30-04-20210.880.880.850.85 -0.02 -2.30812,009700
29-04-20210.880.890.870.87 0.00 0.00936,300825
28-04-20210.870.890.860.87 0.00 0.001,915,4101,676
27-04-20210.860.890.860.87 0.01 1.163,550,6163,104
26-04-20210.850.880.850.86 0.01 1.182,342,8152,029
23-04-20210.870.870.840.85 -0.01 -1.162,471,8502,108
22-04-20210.860.930.850.86 0.01 1.1811,994,93110,652
21-04-20210.880.880.850.85 0.00 0.001,963,3001,701
20-04-20210.840.890.830.85 0.01 1.195,794,2075,040
19-04-20210.840.850.810.84 0.00 0.002,220,1001,839
16-04-20210.790.860.790.84 0.05 6.337,836,1366,470
12-04-20210.850.880.790.79 -0.09 -10.2316,668,73313,801
09-04-20210.901.090.880.88 -0.02 -2.2259,907,63258,576
08-04-20210.890.920.880.90 0.01 1.123,776,0003,398
07-04-20210.910.910.880.89 -0.02 -2.202,004,3001,784
06-04-20210.970.970.870.91 -0.04 -4.219,657,5018,871
05-04-20210.970.970.870.91 -0.04 -4.219,657,5018,871
02-04-20210.850.960.850.95 0.10 11.7618,620,52717,263
01-04-20210.840.850.830.85 0.01 1.191,011,967851
31-03-20210.840.840.830.84 0.01 1.20790,100663
30-03-20210.840.850.820.83 -0.01 -1.191,770,4031,479
29-03-20210.830.840.820.84 0.02 2.445,874,4774,874
26-03-20210.840.840.820.82 -0.01 -1.202,345,3001,934
25-03-20210.860.860.830.83 -0.03 -3.493,314,3512,795
24-03-20210.830.880.820.86 0.02 2.383,453,2012,944
23-03-20210.850.850.830.84 0.01 1.202,116,3031,761
22-03-20210.860.860.830.83 -0.03 -3.492,197,7761,849
19-03-20210.870.870.840.86 0.00 0.001,511,0051,291
19-03-20210.870.870.840.86 0.00 0.001,511,0051,291
18-03-20210.830.880.830.86 0.03 3.614,125,2123,540
17-03-20210.830.840.820.83 0.01 1.22796,130659
16-03-20210.870.870.800.82 -0.06 -6.825,941,6414,903
15-03-20210.951.080.850.88 0.03 3.5316,789,17315,566
12-03-20210.730.850.730.85 0.19 28.7937,698,13931,600
11-03-20210.510.660.500.66 0.15 29.413,389,2252,105
10-03-20210.500.510.500.51 0.01 2.00320,575162
09-03-20210.520.520.500.50 -0.01 -1.96121,20061
08-03-20210.510.510.490.51 0.01 2.00613,200312
05-03-20210.500.520.500.50 0.00 0.00277,601140
04-03-20210.520.520.500.50 -0.01 -1.96206,800104
03-03-20210.490.510.490.51 0.02 4.089,9005
02-03-20210.510.520.490.49 -0.01 -2.00284,101144
01-03-20210.520.520.500.50 -0.01 -1.96197,09999
25-02-20210.500.520.500.51 0.00 0.00110,90156
24-02-20210.510.520.500.51 0.00 0.0082,10042
23-02-20210.520.520.510.51 -0.01 -1.92173,80089
22-02-20210.520.540.510.52 0.01 1.9679,41441
19-02-20210.520.520.510.51 -0.02 -3.7764,30033
18-02-20210.530.540.520.53 0.00 0.00122,16664
17-02-20210.510.530.510.53 0.00 0.00137,40072
16-02-20210.540.540.520.53 0.00 0.00256,529134
15-02-20210.550.550.520.53 0.01 1.9238,20020
11-02-20210.550.550.500.52 -0.03 -5.45372,201190
10-02-20210.530.550.530.55 0.01 1.8517,71910
09-02-20210.540.540.540.54 0.00 0.008,9025
08-02-20210.550.550.540.54 0.01 1.894,7003
05-02-20210.530.540.530.53 -0.01 -1.8542,80723
04-02-20210.540.540.520.54 0.00 0.001,0001
03-02-20210.540.540.530.54 0.00 0.005,0003
02-02-20210.540.540.540.54 0.00 0.004000
01-02-20210.540.540.540.54 0.00 0.002,2001
29-01-20210.540.540.540.54 0.01 1.899000
28-01-20210.520.550.520.53 0.00 0.005,7503
27-01-20210.530.540.520.53 0.00 0.0032,80017
26-01-20210.540.550.530.53 0.00 0.0013,4407
25-01-20210.540.540.530.53 -0.01 -1.8588,60047
22-01-20210.550.550.530.54 0.00 0.0063,50034
21-01-20210.550.550.530.54 0.01 1.8955,60030
20-01-20210.560.560.530.53 -0.02 -3.64296,600159
19-01-20210.550.550.550.55 0.00 0.0022,30012
18-01-20210.550.550.550.55 0.00 0.001,0001
15-01-20210.550.550.550.55 0.00 0.001,6001
14-01-20210.560.560.550.55 0.00 0.0019,70011
13-01-20210.550.560.550.55 0.01 1.8513,1017
12-01-20210.550.560.540.54 -0.02 -3.5717,90010
11-01-20210.560.560.550.56 0.00 0.00118,90065
08-01-20210.550.560.550.56 0.01 1.8212,2007
07-01-20210.550.560.550.55 0.00 0.0071,80040
06-01-20210.560.560.540.55 -0.01 -1.79110,33461
05-01-20210.560.560.550.56 0.00 0.0044,80025
04-01-20210.560.580.560.56 0.00 0.0052,24029
30-12-20200.570.570.560.56 0.00 0.0095,50054
29-12-20200.560.570.560.56 0.01 1.8261,94635
28-12-20200.570.580.550.55 -0.01 -1.79277,300155
25-12-20200.580.580.560.56 -0.02 -3.45252,366144
24-12-20200.580.580.570.58 0.00 0.0014,0898
23-12-20200.580.580.570.58 0.01 1.75306,301178
22-12-20200.570.570.570.57 0.00 0.00480,300274
21-12-20200.580.580.570.57 -0.02 -3.3937,40021
18-12-20200.580.590.580.59 0.01 1.72431,700253
17-12-20200.580.590.570.58 0.00 0.0097,40056
16-12-20200.570.580.570.58 0.01 1.75304,800177
15-12-20200.590.590.570.57 0.00 0.00310,300183
14-12-20200.590.600.570.57 0.00 0.0029,90018
11-12-20200.580.580.570.57 -0.01 -1.7233,41519
10-12-20200.580.580.570.57 -0.01 -1.7233,41519
09-12-20200.580.580.570.57 -0.01 -1.7233,41519
08-12-20200.600.600.580.58 0.00 0.00310,400180
04-12-20200.580.580.580.58 0.00 0.0010,0056
03-12-20200.580.600.580.58 0.00 0.0014,9009
02-12-20200.580.580.580.58 0.00 0.001,3001
01-12-20200.590.590.580.58 0.00 0.008,6005
30-11-20200.580.580.570.58 0.00 0.00117,00067
27-11-20200.580.580.580.58 0.00 0.008,8005
26-11-20200.580.580.560.58 0.00 0.0035,04520
25-11-20200.580.580.570.58 0.01 1.7540,10023
24-11-20200.600.600.500.57 -0.03 -5.00406,756226
23-11-20200.600.600.570.60 0.01 1.6941,10024
20-11-20200.580.590.580.59 0.01 1.7225,00015
19-11-20200.610.610.580.58 0.00 0.007,7665
18-11-20200.580.580.580.58 0.00 0.001,0001
17-11-20200.580.580.580.58 -0.02 -3.3327,80016
16-11-20200.600.600.600.60 0.02 3.453,0002
13-11-20200.580.600.580.58 -0.01 -1.694,0012
12-11-20200.590.590.590.59 0.02 3.511,0001
11-11-20200.000.000.000.00 0.00 0.0080
10-11-20200.600.600.570.57 -0.03 -5.0047,00028
09-11-20200.600.600.600.60 0.01 1.692010
06-11-20200.590.590.590.59 0.01 1.727000
05-11-20200.590.590.580.58 0.00 0.007,9005
04-11-20200.600.600.580.58 -0.01 -1.691,8001
03-11-20200.590.590.590.59 0.01 1.724,7003
02-11-20200.570.590.570.58 0.01 1.755,3003
30-10-20200.580.580.570.57 -0.01 -1.7225,10015
28-10-20200.560.560.560.56 -0.03 -5.081,5001
27-10-20200.590.600.590.59 0.01 1.727,1004
26-10-20200.000.000.000.00 0.00 0.0000
22-10-20200.590.600.580.58 -0.01 -1.6923,00014
21-10-20200.600.600.590.59 0.00 0.0053,50032
20-10-20200.580.600.580.59 0.00 0.0095,10057
19-10-20200.590.590.560.59 0.00 0.0043,54625
16-10-20200.570.590.570.59 0.03 5.3625,60015
15-10-20200.600.600.560.56 -0.03 -5.0889,50051
14-10-20200.590.610.590.59 0.00 0.0077,73346
12-10-20200.590.600.590.59 0.00 0.00109,00265
09-10-20200.600.600.600.60 0.01 1.6915,0009
08-10-20200.620.620.590.59 -0.01 -1.67128,30077
07-10-20200.580.640.580.60 0.00 0.005,243,5003,220
06-10-20200.580.600.560.60 0.02 3.45359,300206
05-10-20200.590.590.570.58 -0.01 -1.69408,800236
02-10-20200.620.620.590.59 -0.03 -4.84108,80065
01-10-20200.620.620.620.62 0.03 5.086,1004
30-09-20200.600.600.590.59 0.00 0.00120,56671
29-09-20200.590.600.590.59 -0.01 -1.6766,60039
28-09-20200.600.600.590.60 0.00 0.00193,800115
25-09-20200.600.600.590.60 0.00 0.0072,90044
24-09-20200.600.600.590.60 0.00 0.0068,10041
23-09-20200.600.600.600.60 0.01 1.69193,375116
22-09-20200.590.590.590.59 -0.01 -1.6770,06641
21-09-20200.620.620.600.60 0.00 0.0013,1088
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.600.600.600.60 0.00 0.0011,2007
16-09-20200.610.620.600.60 -0.01 -1.6413,3028
15-09-20200.620.620.610.61 0.00 0.0033,70021
14-09-20200.610.610.600.61 0.01 1.6732,40020
11-09-20200.620.620.600.60 0.00 0.0030,30018
10-09-20200.610.610.600.60 0.00 0.0018,20011
09-09-20200.620.620.600.60 -0.01 -1.6431,74719
08-09-20200.620.620.610.61 0.00 0.0035,40022
03-09-20200.620.620.600.61 -0.01 -1.6142,60026
02-09-20200.620.620.620.62 0.02 3.332,5002
01-09-20200.600.600.600.60 -0.01 -1.641000
31-08-20200.620.620.600.61 0.00 0.0031,80019
28-08-20200.610.610.610.61 0.01 1.675,5003
27-08-20200.620.620.600.60 -0.02 -3.23100,72062
26-08-20200.630.630.610.62 -0.01 -1.5939,41124
25-08-20200.620.630.590.63 0.04 6.7824,00014
24-08-20200.590.590.590.59 0.00 0.0010,0006
21-08-20200.600.600.590.59 -0.01 -1.6737,70023
20-08-20200.600.600.600.60 0.00 0.0048,50029
19-08-20200.590.610.590.60 0.00 0.00205,027122
18-08-20200.640.640.600.60 -0.04 -6.25213,000132
17-08-20200.640.640.640.64 0.00 0.003,1002
14-08-20200.630.640.620.64 0.01 1.5923,70015
13-08-20200.620.640.620.63 0.01 1.6129,40018

แสดง ราคาหุ้น ACC ย้อนหลัง บริษัท คอมพาสส์ อีสต์ อินดัสตรี้ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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