AI 3 ( -0.06 -1.90% )

บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น AI ย้อนหลัง

แสดง ราคาหุ้น “ AI “ ย้อนหลัง
บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20213.143.183.083.10 -0.06 -1.9034,225,922106,975
30-04-20213.163.203.143.16 0.00 0.008,758,48727,729
29-04-20213.243.283.143.16 -0.08 -2.4714,660,63746,889
28-04-20213.103.303.103.24 0.14 4.5234,347,124110,832
27-04-20213.223.223.103.10 -0.10 -3.1215,187,79147,937
26-04-20213.143.203.103.20 0.04 1.2720,776,38165,363
23-04-20213.223.243.163.16 -0.04 -1.2525,612,71281,670
22-04-20213.343.383.203.20 -0.12 -3.6138,158,534125,137
21-04-20213.343.523.283.32 0.02 0.6197,449,805330,690
20-04-20213.383.443.303.30 -0.10 -2.9438,909,855131,118
19-04-20213.203.423.203.40 0.22 6.9253,371,871176,811
16-04-20213.243.263.063.18 -0.10 -3.0543,323,790137,476
12-04-20213.363.423.263.28 -0.14 -4.0951,517,917171,030
09-04-20213.563.603.403.42 -0.14 -3.9383,214,115290,280
08-04-20213.343.723.323.56 0.24 7.23300,013,6281,060,996
07-04-20213.523.523.323.32 -0.04 -1.19225,655,276768,879
06-04-20213.503.583.143.36 -0.14 -4.00443,307,8451,505,369
05-04-20213.503.583.143.36 -0.14 -4.00443,307,8451,505,369
02-04-20212.883.502.863.50 0.80 29.63504,722,7571,641,616
01-04-20212.622.782.622.70 0.08 3.0595,893,585260,330
31-03-20212.622.642.562.62 0.02 0.7718,995,62749,545
30-03-20212.642.682.562.60 -0.08 -2.9955,184,676144,704
29-03-20212.522.722.482.68 0.20 8.06115,459,847303,081
26-03-20212.482.542.462.48 0.00 0.0020,241,26550,577
25-03-20212.522.562.462.48 0.02 0.8129,928,30474,958
24-03-20212.482.502.442.46 -0.02 -0.8117,010,22741,813
23-03-20212.542.582.422.48 -0.02 -0.8041,997,422104,621
22-03-20212.422.622.402.50 0.12 5.04132,855,760333,779
19-03-20212.322.382.302.38 0.10 4.3936,398,00085,087
19-03-20212.322.382.302.38 0.10 4.3936,398,00085,087
18-03-20212.202.282.182.28 0.10 4.5930,995,69469,149
17-03-20212.182.222.162.18 0.02 0.9315,953,80534,917
16-03-20212.182.202.162.16 -0.04 -1.8217,003,26437,019
15-03-20212.222.222.182.20 -0.02 -0.906,605,07414,531
12-03-20212.202.242.202.22 0.02 0.914,934,34010,936
11-03-20212.202.222.182.20 0.02 0.929,054,29519,963
10-03-20212.122.202.122.18 0.04 1.878,699,59018,903
09-03-20212.202.222.122.14 -0.06 -2.7313,140,62228,454
08-03-20212.222.242.202.20 -0.02 -0.9014,154,24631,337
05-03-20212.222.262.202.22 -0.02 -0.8910,020,74922,284
04-03-20212.202.242.202.24 -0.12 -5.0816,979,20437,715
03-03-20212.362.402.342.36 0.00 0.0036,104,23385,576
02-03-20212.382.402.342.36 0.00 0.0014,706,06934,851
01-03-20212.382.402.342.36 0.00 0.0014,172,40633,594
25-02-20212.402.402.362.36 -0.02 -0.849,909,94523,617
24-02-20212.362.402.342.38 0.04 1.7111,031,24626,078
23-02-20212.302.382.302.34 0.04 1.7411,084,95225,937
22-02-20212.502.522.262.30 -0.18 -7.2638,150,68690,721
19-02-20212.542.562.462.48 0.00 0.0034,074,43185,330
18-02-20212.402.542.402.48 0.08 3.3316,464,37540,793
17-02-20212.402.422.362.40 0.00 0.0010,312,44224,606
16-02-20212.442.462.402.40 -0.04 -1.649,166,07022,223
15-02-20212.462.462.362.44 -0.02 -0.8122,269,10353,725
11-02-20212.402.582.402.46 0.06 2.5043,718,891109,251
10-02-20212.462.462.402.40 -0.06 -2.449,780,27223,610
09-02-20212.442.482.402.46 0.02 0.8215,691,05238,205
08-02-20212.402.442.382.44 0.04 1.6722,644,14454,520
05-02-20212.462.462.382.40 -0.04 -1.6420,070,47448,568
04-02-20212.342.462.322.44 0.10 4.2764,630,889155,450
03-02-20212.302.362.302.34 0.06 2.6315,249,53635,470
02-02-20212.322.322.282.28 -0.02 -0.8710,553,04824,288
01-02-20212.322.362.262.30 0.00 0.0030,829,11270,951
29-01-20212.262.342.262.30 0.08 3.6043,627,000100,667
28-01-20212.242.262.202.22 -0.02 -0.8918,080,00040,293
27-01-20212.182.242.182.24 0.06 2.755,868,27713,024
26-01-20212.182.202.162.18 0.00 0.003,997,0128,716
25-01-20212.182.202.162.18 0.00 0.003,362,2557,326
22-01-20212.162.202.162.18 0.00 0.005,600,90812,204
21-01-20212.262.262.182.18 -0.06 -2.688,629,16219,154
20-01-20212.242.282.222.24 0.00 0.0011,068,56724,957
19-01-20212.182.262.182.24 0.06 2.7514,791,76633,059
18-01-20212.142.222.082.18 0.02 0.9326,615,83057,144
15-01-20212.222.262.162.16 -0.06 -2.7020,490,73944,959
14-01-20212.242.262.222.22 -0.02 -0.8912,951,94828,953
13-01-20212.242.282.222.24 -0.02 -0.8821,461,11048,234
12-01-20212.322.322.222.26 -0.04 -1.7442,256,67996,089
11-01-20212.202.362.182.30 0.12 5.5082,118,584185,836
08-01-20212.162.222.122.18 0.06 2.8361,325,786132,823
07-01-20212.002.142.002.12 0.13 6.5343,761,84590,884
06-01-20211.992.041.981.99 0.00 0.0010,702,23721,445
05-01-20211.962.001.961.99 0.02 1.027,712,73115,274
04-01-20211.981.981.951.97 -0.01 -0.514,277,5018,397
30-12-20202.002.021.971.98 -0.02 -1.004,134,6358,202
29-12-20202.002.041.992.00 0.01 0.505,853,83011,751
28-12-20202.022.041.991.99 -0.03 -1.496,216,11112,433
25-12-20201.962.041.962.02 0.05 2.548,430,82916,889
24-12-20201.961.981.941.97 0.02 1.034,629,1009,077
23-12-20201.952.021.941.95 0.01 0.5210,756,28021,284
22-12-20201.982.001.911.94 -0.05 -2.5118,369,26135,966
21-12-20202.002.061.981.99 -0.11 -5.2419,645,21939,551
18-12-20202.102.122.102.10 0.02 0.969,173,66519,327
17-12-20202.162.162.082.08 -0.04 -1.899,598,54320,328
16-12-20202.042.142.022.12 0.08 3.9216,922,81235,351
15-12-20202.042.062.022.04 0.00 0.005,760,16011,746
14-12-20202.022.082.022.04 0.02 0.998,645,63217,676
11-12-20202.062.102.022.02 -0.04 -1.9411,754,49423,989
10-12-20202.062.102.022.02 -0.04 -1.9411,754,49423,989
09-12-20202.062.102.022.02 -0.04 -1.9411,754,49423,989
08-12-20202.082.102.042.06 -0.02 -0.967,380,76615,241
04-12-20202.102.122.082.08 -0.02 -0.9510,640,99022,231
03-12-20202.022.122.022.10 0.08 3.9627,776,08257,829
02-12-20202.042.042.002.02 0.00 0.006,170,84112,464
01-12-20202.062.062.002.02 -0.04 -1.9415,813,50732,040
30-11-20202.062.082.042.06 -0.02 -0.966,178,38812,737
27-11-20202.062.102.062.08 0.02 0.975,568,35611,562
26-11-20202.082.102.062.06 -0.04 -1.909,673,33520,058
25-11-20202.102.102.062.10 0.02 0.968,910,25918,574
24-11-20202.122.122.082.08 -0.04 -1.898,334,01517,472
23-11-20202.102.122.082.12 0.02 0.959,974,81620,934
20-11-20202.102.142.082.10 0.00 0.0011,983,32125,221
19-11-20202.142.142.082.10 -0.02 -0.945,597,42511,826
18-11-20202.102.142.062.12 0.02 0.956,555,06013,740
17-11-20202.122.162.042.10 0.02 0.9619,936,88641,979
16-11-20202.122.122.062.08 -0.04 -1.8911,419,73823,786
13-11-20202.122.162.102.12 0.00 0.009,323,01519,793
12-11-20202.222.282.002.12 -0.10 -4.5046,686,255100,281
11-11-20202.182.242.162.22 0.04 1.8317,662,95638,604
10-11-20202.242.242.142.18 -0.06 -2.6832,737,33271,650
09-11-20202.242.302.202.24 0.08 3.7058,652,161131,770
06-11-20202.022.202.002.16 0.14 6.9375,132,944161,081
05-11-20202.002.062.002.02 0.02 1.0010,525,51721,227
04-11-20202.002.021.992.00 0.00 0.005,247,62110,488
03-11-20202.022.042.002.00 0.00 0.007,988,63916,077
02-11-20202.022.061.992.00 -0.02 -0.9914,303,41728,761
30-10-20202.022.041.982.02 0.00 0.0013,053,81526,226
29-10-20201.972.021.972.02 0.04 2.0213,392,60026,750
28-10-20202.002.061.971.98 -0.02 -1.0016,119,45532,442
27-10-20201.972.021.952.00 0.03 1.5220,155,43240,184
26-10-20201.932.021.931.97 0.04 2.0721,879,80943,247
22-10-20201.921.981.921.93 0.01 0.5219,181,97937,303
21-10-20201.931.961.921.92 0.00 0.0010,069,63119,545
20-10-20201.901.951.901.92 0.00 0.0017,306,90833,241
19-10-20201.991.991.901.92 -0.10 -4.9521,303,38941,287
16-10-20202.042.041.982.02 0.00 0.0021,201,25842,407
15-10-20202.102.121.982.02 -0.08 -3.8125,743,97752,359
14-10-20202.122.142.102.10 0.00 0.0017,603,62437,311
12-10-20202.082.122.062.10 0.04 1.9419,901,39541,829
09-10-20202.142.162.122.12 -0.04 -1.851,651,4003,530
08-10-20202.022.161.992.16 0.16 8.0065,215,597136,964
07-10-20202.002.041.952.00 0.00 0.0036,239,07772,015
06-10-20201.852.001.852.00 0.15 8.11127,445,633248,595
05-10-20201.841.851.831.85 0.01 0.5412,842,00723,675
02-10-20201.851.871.821.84 0.00 0.0023,382,16743,056
01-10-20201.861.881.821.84 -0.01 -0.5416,833,22131,044
30-09-20201.881.881.841.85 -0.02 -1.0713,834,45825,684
29-09-20201.891.891.861.87 -0.01 -0.539,550,42617,900
28-09-20201.851.901.841.88 0.03 1.6241,158,85077,000
25-09-20201.831.951.821.85 0.03 1.65162,471,750308,019
24-09-20201.831.861.811.82 -0.02 -1.0913,997,90125,621
23-09-20201.801.851.801.84 0.04 2.2223,760,54143,450
22-09-20201.801.811.781.80 0.00 0.0014,018,25225,159
21-09-20201.831.841.801.80 -0.01 -0.5511,461,81220,806
18-09-20201.811.831.801.81 0.00 0.007,891,10614,264
17-09-20201.821.841.801.81 -0.01 -0.5518,674,96933,971
16-09-20201.801.881.791.82 0.02 1.1153,694,76098,863
15-09-20201.791.821.771.80 0.00 0.0025,946,49146,510
14-09-20201.771.841.751.80 0.05 2.8661,327,825110,418
11-09-20201.801.831.721.75 -0.08 -4.3776,615,054136,342
10-09-20201.791.941.761.83 0.08 4.57274,617,521513,253
09-09-20201.751.761.721.75 0.00 0.0029,101,51750,772
08-09-20201.721.771.711.75 0.01 0.5732,281,06056,173
03-09-20201.771.801.721.74 -0.06 -3.3350,362,92188,914
02-09-20201.701.821.691.80 0.12 7.1482,810,009146,541
01-09-20201.731.741.681.68 -0.05 -2.8923,969,28640,806
31-08-20201.731.771.721.73 0.01 0.5821,877,91038,087
28-08-20201.751.751.711.72 -0.02 -1.1526,790,63546,301
27-08-20201.711.791.701.74 0.03 1.7591,325,405159,677
26-08-20201.711.851.681.71 0.01 0.59198,786,120348,104
25-08-20201.531.741.531.70 0.17 11.11166,730,816273,817
24-08-20201.531.551.511.53 0.01 0.6620,183,01030,866
21-08-20201.541.551.511.52 -0.02 -1.3018,482,90428,133
20-08-20201.561.591.521.54 -0.01 -0.6533,509,70352,025
19-08-20201.511.561.491.55 0.05 3.3348,193,62073,707
18-08-20201.571.611.501.50 -0.09 -5.6666,493,599102,755
17-08-20201.521.591.501.59 0.11 7.43114,927,795178,399
14-08-20201.431.561.361.48 0.06 4.23159,867,037234,576
13-08-20201.461.491.421.42 -0.03 -2.0718,590,60027,141
11-08-20201.351.501.351.45 0.10 7.41106,454,716154,144
10-08-20201.341.371.341.35 0.01 0.754,356,2005,916
07-08-20201.321.381.311.34 0.03 2.2912,326,70016,639
06-08-20201.341.341.291.31 -0.03 -2.2415,278,66720,144

แสดง ราคาหุ้น AI ย้อนหลัง บริษัท เอเชียน อินซูเลเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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